Indicators

Global Materials Ishares ETF (NY: MXI )

89.68 +0.65 (+0.73%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	55.61	55.70	55.12	55.54	148,782	+0.15(+0.28%)
Sep 27, 2007	55.05	55.43	54.97	55.38	546,774	+0.89(+1.63%)
Sep 26, 2007	54.69	54.80	54.36	54.49	449,207	+0.10(+0.18%)
Sep 25, 2007	54.09	54.52	53.84	54.40	162,515	+0.03(+0.05%)
Sep 24, 2007	54.52	55.01	54.35	54.37	383,542	+0.58(+1.08%)
Sep 21, 2007	53.88	53.98	53.56	53.79	89,412	+0.74(+1.40%)
Sep 20, 2007	53.00	53.43	52.92	53.05	142,487	+0.37(+0.70%)
Sep 19, 2007	52.43	53.44	51.34	52.68	223,888	+0.99(+1.91%)
Sep 18, 2007	49.85	51.78	49.70	51.69	102,430	+2.43(+4.94%)
Sep 17, 2007	49.49	49.85	49.17	49.26	47,924	-0.58(-1.16%)
Sep 14, 2007	49.53	50.02	49.46	49.84	44,777	+0.03(+0.07%)
Sep 13, 2007	49.61	50.22	49.48	49.80	17,596	+0.52(+1.06%)
Sep 12, 2007	49.03	49.63	49.01	49.28	16,308	-0.29(-0.59%)
Sep 11, 2007	48.96	49.64	48.90	49.57	22,460	+0.97(+2.00%)
Sep 10, 2007	48.81	49.14	47.93	48.60	72,102	-0.35(-0.71%)
Sep 07, 2007	49.33	49.52	48.83	48.95	41,630	-1.27(-2.53%)
Sep 06, 2007	49.69	50.31	49.43	50.22	48,068	+1.15(+2.34%)
Sep 05, 2007	49.29	49.52	48.90	49.08	76,536	-0.99(-1.97%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.