Indicators

Global Materials Ishares ETF (NY: MXI )

87.80 +1.16 (+1.34%)

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	46.75	46.92	46.71	46.81	11,434	+0.01(+0.02%)
Feb 26, 2015	46.98	47.00	46.74	46.80	15,666	-0.23(-0.50%)
Feb 25, 2015	46.99	47.18	46.91	47.04	18,889	+0.04(+0.08%)
Feb 24, 2015	46.57	47.06	46.57	47.00	29,190	+0.51(+1.11%)
Feb 23, 2015	46.37	46.53	46.31	46.48	22,888	-0.28(-0.60%)
Feb 20, 2015	46.39	46.85	46.21	46.76	20,188	+0.37(+0.80%)
Feb 19, 2015	46.27	46.53	46.20	46.39	10,523	-0.17(-0.37%)
Feb 18, 2015	46.34	46.57	46.24	46.56	26,039	+0.27(+0.59%)
Feb 17, 2015	46.06	46.39	45.94	46.29	59,504	+0.06(+0.13%)
Feb 13, 2015	46.01	46.23	46.23	46.23	19,930	+0.58(+1.28%)
Feb 12, 2015	45.24	45.64	45.22	45.64	116,172	+0.92(+2.05%)
Feb 11, 2015	44.65	44.73	44.46	44.73	11,203	-0.17(-0.38%)
Feb 10, 2015	44.71	44.98	44.63	44.90	18,569	+0.09(+0.21%)
Feb 09, 2015	44.56	44.96	44.56	44.80	11,734	+0.09(+0.21%)
Feb 06, 2015	44.96	44.96	44.61	44.71	18,990	-0.59(-1.30%)
Feb 05, 2015	44.61	45.33	44.61	45.30	18,666	+0.89(+2.00%)
Feb 04, 2015	44.48	44.78	44.42	44.42	23,391	-0.36(-0.80%)
Feb 03, 2015	44.12	44.79	44.12	44.77	108,791	+0.90(+2.05%)

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.