iShares Global Materials ETF Historical Stock Prices

(ETF)
MXI 
$62.75
*  
0.37
0.59%
Get MXI Alerts
*Delayed - data as of Sep. 18, 2014  -  Find a broker to begin trading MXI now


Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  62.73  62.75  62.61  62.75 6,425
09/17/2014 62.68 62.82 62.185 62.38 45,926
09/16/2014 61.92 62.782 61.92 62.62 10,141
09/15/2014 62.27 62.4199 62.1801 62.3256 11,854
09/12/2014 62.47 62.552 62.19 62.2828 7,263
09/11/2014 62.48 62.64 62.33 62.61 12,022
09/10/2014 62.55 62.97 62.45 62.84 13,747
09/09/2014 63.02 63.0745 62.686 62.7701 8,078
09/08/2014 63.44 63.5 63.07 63.25 13,796
09/05/2014 63.4301 63.7708 63.41 63.7708 15,886
09/04/2014 64.05 64.26 63.56 63.73 13,485
09/03/2014 64.27 64.308 64.07 64.1 8,449
09/02/2014 64.04 64.1 63.753 63.8 18,806
08/29/2014 64.11 64.12 63.87 64.12 13,606
08/28/2014 64.02 64.14 63.8801 64.14 15,339
08/27/2014 64.49 64.69 64.4 64.6 33,226
08/26/2014 64.4 64.52 64.381 64.43 7,569
08/25/2014 64.24 64.347 64.052 64.19 25,060
08/22/2014 64.24 64.24 63.8936 64.03 7,546
08/21/2014 64.31 64.42 64.271 64.32 28,972
08/20/2014 64.3372 64.5166 64.3372 64.38 7,717
08/19/2014 64.37 64.5798 64.37 64.5 67,885
08/18/2014 64.45 64.6 64.39 64.49 24,073
08/15/2014 64.11 64.4 63.6 64.1 8,834
08/14/2014 63.94 64.03 63.914 63.96 20,631
08/13/2014 63.93 64.138 63.85 64.07 14,361
08/12/2014 63.61 63.92 63.42 63.89 11,990
08/11/2014 63.6 64.02 63.6 63.76 16,818
08/08/2014 62.77 63.37 62.7 63.3506 11,096
08/07/2014 63.3662 63.3662 62.82 62.8301 6,991
08/06/2014 62.86 63.6099 62.86 63.53 9,030
08/05/2014 63.44 63.451 63.0201 63.087 19,846
08/04/2014 63.69 63.96 63.32 63.86 119,910
08/01/2014 63.35 64.007 63.35 63.74 14,348
07/31/2014 64.65 64.78 64.021 64.1 30,154
07/30/2014 65.41 65.5401 65.13 65.41 8,135
07/29/2014 66 66.1399 65.872 65.8999 29,519
07/28/2014 65.58 65.978 65.538 65.891 5,829
07/25/2014 65.64 65.85 65.47 65.65 30,904
07/24/2014 65.81 65.844 65.673 65.76 8,079
07/23/2014 65.48 65.8 65.48 65.6923 11,091
07/22/2014 65.55 65.708 65.25 65.4501 7,196
07/21/2014 65.04 65.19 64.8 65.12 24,307
07/18/2014 64.94 65.35 64.84 65.29 44,045
07/17/2014 65.14 65.43 65.01 65.01 14,792
07/16/2014 65.61 65.61 65.43 65.526 7,960
07/15/2014 65.04 65.22 64.64 64.92 29,754
07/14/2014 65 65.27 64.97 65.015 6,908
07/11/2014 64.61 64.75 64.53 64.72 15,103
07/10/2014 64.3 64.9181 64.28 64.71 5,550
07/09/2014 64.99 65.46 64.95 65.42 10,378
07/08/2014 65.45 65.45 64.91 65.09 22,081
07/07/2014 65.43 65.546 65.32 65.34 11,032
07/03/2014 65.49 65.95 65.45 65.8788 16,605
07/02/2014 65.15 65.5499 64.97 65.39 115,610
07/01/2014 64.98 65.42 64.98 65.15 56,774
06/30/2014 64.24 64.605 64.1501 64.52 27,711
06/27/2014 64.16 64.37 64.14 64.22 13,947
06/26/2014 64.3 64.55 64.09 64.55 5,594
06/25/2014 63.81 64.4599 63.81 64.24 7,559
06/24/2014 64.61 64.75 64.15 64.15 339,637
06/23/2014 65.13 65.41 65.0535 65.41 12,770
06/20/2014 65.24 65.25 65.05 65.0901 17,514
06/19/2014 65.01 65.28 64.93 65.06 26,734
06/18/2014 64.2 64.78 64.11 64.738 5,547
06/17/2014 63.54 64 63.3625 63.946 10,117
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?