iShares Global Materials ETF Historical Stock Prices

(ETF)
MXI 
$59.82
*  
1.175
2%
Get MXI Alerts
*Delayed - data as of Mar. 1, 2017 13:57 ET  -  Find a broker to begin trading MXI now


Community Rating:
View:    MXI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-NOV-2016 TO 28-FEB-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:57 59.34 59.82 59.22 59.82 6,943
02/28/2017 58.71 58.95 58.52 58.645 21,882
02/27/2017 58.86 59.1885 58.78 58.79 18,825
02/24/2017 58.75 59.03 58.5906 58.86 36,543
02/23/2017 60.21 60.38 59.41 59.45 62,547
02/22/2017 59.65 59.95 59.62 59.88 53,812
02/21/2017 59.89 60.12 59.7799 60.03 40,018
02/17/2017 59.73 59.73 59.46 59.7 31,289
02/16/2017 59.97 60.15 59.9201 60.04 14,981
02/15/2017 59.89 60.1499 59.7803 60.1499 5,850
02/14/2017 60.08 60.08 59.64 59.9958 8,078
02/13/2017 59.95 60.3293 59.95 60.24 26,200
02/10/2017 59.04 59.585 59.04 59.5 10,901
02/09/2017 58.63 58.7699 58.54 58.7132 16,013
02/08/2017 58.61 58.79 58.48 58.7 7,974
02/07/2017 58.83 58.95 58.69 58.76 29,903
02/06/2017 58.77 58.85 58.6134 58.77 22,941
02/03/2017 59.23 59.26 58.98 59.08 15,841
02/02/2017 59.66 59.69 59.435 59.49 33,210
02/01/2017 59.52 59.75 59.2561 59.64 16,802
01/31/2017 59.3 59.34 58.99 59.17 24,134
01/30/2017 59.4 59.4 58.93 59.09 21,050
01/27/2017 59.85 59.85 59.5656 59.73 28,878
01/26/2017 59.87 60.03 59.7 59.85 16,090
01/25/2017 59.89 60.2 59.77 60.2 35,961
01/24/2017 58.99 59.8289 58.99 59.71 88,228
01/23/2017 58.3 58.64 58.22 58.61 13,640
01/20/2017 57.76 58.09 57.76 58.07 17,119
01/19/2017 57.76 57.76 57.4 57.62 13,289
01/18/2017 57.63 57.96 57.5 57.75 73,066
01/17/2017 57.61 57.71 57.4837 57.6 29,715
01/13/2017 57.42 57.71 57.42 57.68 10,882
01/12/2017 57.57 57.6 57.335 57.55 4,434
01/11/2017 56.85 57.35 56.77 57.34 25,198
01/10/2017 56.39 56.665 56.34 56.5199 23,886
01/09/2017 55.86 56.22 55.86 55.94 7,357
01/06/2017 56.1 56.13 55.9101 55.98 11,417
01/05/2017 56.03 56.36 56.01 56.36 4,653
01/04/2017 55.46 55.94 55.46 55.94 44,160
01/03/2017 55.05 55.35 55.05 55.27 52,679
12/30/2016 55.33 55.46 54.765 54.83 20,965
12/29/2016 55.09 55.25 55.0897 55.19 8,620
12/28/2016 55.28 55.28 54.87 54.87 6,489
12/27/2016 54.8 54.96 54.8 54.9 13,401
12/23/2016 54.51 54.7446 54.51 54.74 4,899
12/22/2016 54.84 54.8515 54.6292 54.64 7,038
12/21/2016 55.27 55.28 55.14 55.21 12,884
12/20/2016 54.99 55.186 54.9 55.13 15,400
12/19/2016 55.15 55.17 54.885 54.905 65,787
12/16/2016 55.37 55.4447 55.07 55.15 144,804
12/15/2016 55.23 55.51 55.0912 55.35 214,007
12/14/2016 56.46 56.64 55.62 55.62 145,990
12/13/2016 57.1 57.1 56.52 56.61 259,939
12/12/2016 57.32 57.33 56.87 56.87 317,735
12/09/2016 57.41 57.41 56.9673 57.16 10,401
12/08/2016 57.42 57.57 57.26 57.38 454,418
12/07/2016 56.47 57.21 56.47 57.12 870,468
12/06/2016 55.79 56.08 55.66 56.06 23,118
12/05/2016 55.55 56.1 55.55 55.99 44,128
12/02/2016 54.91 55.26 54.83 55.21 11,260
12/01/2016 55.12 55.24 54.88 55.01 59,408
11/30/2016 55.01 55.0999 54.69 54.9 72,756
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?