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 29, 2023	78.26	78.26	77.15	77.46	2,872	+0.03(+0.04%)
Sep 28, 2023	76.65	77.43	76.65	77.43	1,209	+1.07(+1.40%)
Sep 27, 2023	76.81	76.81	75.86	76.36	6,628	-0.17(-0.22%)
Sep 26, 2023	77.11	77.41	76.38	76.53	38,298	-1.18(-1.52%)
Sep 25, 2023	77.09	77.72	77.56	77.72	2,866	-0.14(-0.18%)
Sep 22, 2023	78.21	78.25	77.86	77.86	3,692	+0.03(+0.04%)
Sep 21, 2023	78.51	78.51	77.80	77.82	3,663	-1.72(-2.16%)
Sep 20, 2023	80.14	80.57	79.53	79.55	6,401	-0.34(-0.42%)
Sep 19, 2023	80.18	80.29	79.47	79.88	5,833	-0.11(-0.14%)
Sep 18, 2023	80.30	80.30	79.87	79.99	5,405	-0.47(-0.58%)
Sep 15, 2023	80.87	81.21	80.37	80.46	21,444	-0.19(-0.23%)
Sep 14, 2023	80.07	80.74	80.04	80.64	23,615	+1.70(+2.15%)
Sep 13, 2023	79.19	79.30	78.76	78.95	21,285	-0.40(-0.51%)
Sep 12, 2023	79.17	79.63	79.17	79.35	11,442	-0.50(-0.62%)
Sep 11, 2023	79.94	79.98	79.75	79.85	15,657	+0.95(+1.20%)
Sep 08, 2023	78.93	79.19	78.90	78.90	2,183	-0.26(-0.33%)
Sep 07, 2023	79.32	79.32	78.86	79.16	5,549	-0.71(-0.89%)
Sep 06, 2023	79.82	80.12	79.67	79.87	12,705	-0.36(-0.44%)
Sep 05, 2023	81.09	81.09	80.17	80.22	35,868	-1.16(-1.43%)

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.