iShares Global Materials ETF Historical Stock Prices

(ETF)
MXI 
$51.68
*  
0.82
1.61%
Get MXI Alerts
*Delayed - data as of Jul. 28, 2015  -  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 28-APR-2015 TO 28-JUL-2015

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.
16:00  51.25  51.812  51.015  51.68 23,407
07/28/2015 51.13 51.812 51.015 51.68 23,407
07/27/2015 51.17 51.31 50.81 50.86 132,190
07/24/2015 52.26 52.26 51.2899 51.42 77,285
07/23/2015 53.11 53.11 52.41 52.4366 12,960
07/22/2015 53.21 53.31 52.98 53.073 12,709
07/21/2015 53.87 54.27 53.62 53.74 113,224
07/20/2015 54.29 54.29 53.92 53.92 230,122
07/17/2015 54.39 54.47 54.26 54.42 13,399
07/16/2015 54.98 54.98 54.73 54.74 13,663
07/15/2015 54.93 55.02 54.55 54.69 19,617
07/14/2015 54.9 55.06 54.87 55.025 8,410
07/13/2015 54.62 54.79 54.39 54.76 21,027
07/10/2015 54.11 54.4617 54.11 54.43 14,267
07/09/2015 53.267 53.9199 53.0986 53.14 14,620
07/08/2015 53.42 53.42 52.58 52.67 20,146
07/07/2015 53.97 54.0899 53.11 53.95 14,784
07/06/2015 54.74 54.93 54.22 54.41 16,212
07/02/2015 55.49 55.6 55.1601 55.37 37,780
07/01/2015 55.71 55.84 55.1553 55.17 22,378
06/30/2015 56.07 56.07 55.33 55.42 60,241
06/29/2015 56.262 56.41 55.6 55.6 14,164
06/26/2015 57.08 57.28 56.79 56.99 15,052
06/25/2015 57.49 57.49 57.0718 57.11 15,303
06/24/2015 57.6 57.72 57.29 57.43 11,430
06/23/2015 58.9 59.06 58.79 58.85 80,347
06/22/2015 58.89 58.97 58.76 58.8316 15,225
06/19/2015 58.52 58.7 58.31 58.31 15,909
06/18/2015 58.33 58.885 58.33 58.69 65,531
06/17/2015 57.85 58.1 57.431 58.0199 29,765
06/16/2015 57.6 57.98 57.6 57.82 19,031
06/15/2015 57.68 57.99 57.52 57.84 22,339
06/12/2015 58.26 58.37 58.019 58.26 19,695
06/11/2015 58.8 58.8 58.5516 58.69 6,254
06/10/2015 58.21 58.855 58.21 58.67 23,800
06/09/2015 57.71 57.88 57.6 57.6 17,424
06/08/2015 57.86 57.97 57.641 57.83 14,057
06/05/2015 57.9 58.08 57.67 57.84 31,027
06/04/2015 58.86 58.86 58.31 58.42 45,190
06/03/2015 59.48 59.74 59.32 59.37 8,546
06/02/2015 58.83 59.43 58.83 59.15 39,812
06/01/2015 59.05 59.05 58.44 58.68 18,888
05/29/2015 59.1201 59.28 58.8844 58.97 6,549
05/28/2015 59.24 59.47 58.89 59.47 9,972
05/27/2015 59.13 59.6 58.93 59.6 14,860
05/26/2015 59.73 59.73 58.9 59.058 59,213
05/22/2015 60.1 60.2108 60 60.03 10,362
05/21/2015 60.14 60.41 60.14 60.37 7,343
05/20/2015 60.18 60.31 60.02 60.0564 25,790
05/19/2015 60.37 60.37 60.12 60.14 21,365
05/18/2015 60.81 60.92 60.63 60.81 56,270
05/15/2015 60.76 61.12 60.69 61.03 125,212
05/14/2015 61.005 61.109 60.9 61.03 17,788
05/13/2015 60.68 60.88 60.4801 60.54 13,095
05/12/2015 60.2401 60.57 60.2401 60.39 14,484
05/11/2015 60.7 60.75 60.34 60.45 31,276
05/08/2015 60.6 60.92 60.55 60.71 21,694
05/07/2015 59.3 59.61 59.2901 59.58 24,759
05/06/2015 60.13 60.14 59.608 59.8 27,702
05/05/2015 60.35 60.4899 59.72 59.81 41,250
05/04/2015 60.46 60.681 60.39 60.53 99,862
05/01/2015 59.92 60.32 59.9101 60.3 58,550
04/30/2015 59.44 59.5484 59.19 59.33 114,672
04/29/2015 59.88 60.15 59.53 59.92 27,396
04/28/2015 60.14 60.419 60.1 60.388 9,622
*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?