Indicators

Global Materials Ishares ETF (NY: MXI )

88.96 +0.44 (+0.50%)

Official Closing Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	43.83	43.83	43.53	43.63	23,315	-0.54(-1.22%)
Sep 27, 2012	43.79	44.27	43.66	44.16	50,004	+0.80(+1.85%)
Sep 26, 2012	43.55	43.56	42.66	43.36	167,638	-0.43(-0.99%)
Sep 25, 2012	44.52	44.70	43.77	43.80	81,483	-0.65(-1.47%)
Sep 24, 2012	44.47	44.63	44.30	44.45	98,582	-0.71(-1.56%)
Sep 21, 2012	45.54	45.56	45.13	45.16	65,043	-0.07(-0.15%)
Sep 20, 2012	44.92	45.24	44.79	45.22	103,760	-0.59(-1.28%)
Sep 19, 2012	45.72	45.87	45.46	45.81	204,864	+0.33(+0.73%)
Sep 18, 2012	45.27	45.51	45.19	45.48	61,380	-0.06(-0.13%)
Sep 17, 2012	45.94	45.97	45.47	45.54	200,263	-0.47(-1.02%)
Sep 14, 2012	45.76	46.38	45.76	46.01	126,418	+1.12(+2.49%)
Sep 13, 2012	43.60	45.08	43.52	44.89	58,935	+1.07(+2.43%)
Sep 12, 2012	43.85	43.99	43.57	43.83	115,175	+0.22(+0.51%)
Sep 11, 2012	43.31	43.77	43.31	43.60	29,367	+0.32(+0.75%)
Sep 10, 2012	43.38	43.69	43.19	43.28	61,318	-0.03(-0.07%)
Sep 07, 2012	42.86	43.34	42.84	43.31	34,690	+1.33(+3.17%)
Sep 06, 2012	41.24	42.05	41.24	41.98	22,330	+1.19(+2.92%)
Sep 05, 2012	40.65	40.87	40.62	40.79	25,498	-0.00(-0.00%)

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.