iShares Global Materials ETF Historical Stock Prices

(ETF)
MXI 
$59.71
*  
1.0866
1.85%
Get MXI Alerts
*Delayed - data as of Apr. 24, 2017 9:32 ET  -  Find a broker to begin trading MXI now


Community Rating:
View:    MXI Pre-Market
 
 
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 21-JAN-2017 TO 21-APR-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.
9:32 58.53 59.71 59.71 59.71 1,659
04/21/2017 58.67 58.67 58.47 58.6234 3,110
04/20/2017 58.34 58.72 58.34 58.59 11,227
04/19/2017 58.46 58.48 57.94 58 10,848
04/18/2017 58.21 58.3 57.956 58.2172 11,073
04/17/2017 58.48 58.7 58.48 58.7 3,287
04/13/2017 58.58 58.7799 58.36 58.36 29,793
04/12/2017 59.29 59.29 58.72 58.87 191,124
04/11/2017 59.62 59.62 59.26 59.58 5,734
04/10/2017 59.38 59.45 59.29 59.35 5,202
04/07/2017 59.2 59.435 59.15 59.18 17,070
04/06/2017 59.29 59.44 59.29 59.38 5,526
04/05/2017 59.67 59.92 59.28 59.28 8,976
04/04/2017 59.23 59.4219 58.95 59.42 11,003
04/03/2017 59.19 59.3714 58.7576 59.16 24,744
03/31/2017 59.05 59.485 59.05 59.21 18,148
03/30/2017 59.3 59.65 59.3 59.34 18,514
03/29/2017 59.06 59.42 59.06 59.42 8,784
03/28/2017 58.92 59.335 58.91 59.26 5,989
03/27/2017 58.17 58.89 58.17 58.82 8,326
03/24/2017 59.24 59.24 58.77 58.87 28,523
03/23/2017 59.06 59.14 58.92 59.05 23,939
03/22/2017 58.78 59.05 58.579 59.04 8,679
03/21/2017 60.02 60.02 58.87 58.9 17,407
03/20/2017 59.59 59.8 59.58 59.7533 6,715
03/17/2017 59.61 59.82 59.61 59.63 10,350
03/16/2017 59.86 59.9669 59.47 59.49 462,068
03/15/2017 58.32 59.4 58.18 59.35 20,761
03/14/2017 57.92 58.142 57.8501 57.925 21,992
03/13/2017 58.24 58.44 58.24 58.36 25,448
03/10/2017 57.98 58.01 57.7323 57.99 14,845
03/09/2017 57.86 57.979 57.49 57.66 50,404
03/08/2017 58.19 58.34 57.9242 57.9242 51,724
03/07/2017 58.56 58.56 58.27 58.27 28,304
03/06/2017 58.72 58.72 58.47 58.65 57,458
03/03/2017 58.95 59.16 58.76 59.13 767,613
03/02/2017 59.55 59.6191 58.89 58.89 11,902
03/01/2017 59.22 59.82 59.22 59.7 15,145
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for MXI





Research Brokers before you trade

Want to trade FX?





Smart Portfolio