iShares Global Materials ETF Historical Stock Prices

(ETF)
MXI 
$62.17
*  
0.38
 negative 
0.61%
Get MXI Alerts
*Delayed - data as of Apr. 15, 2014 


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 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  62.17  62.31  61.70  62.17 25,024
04/15/2014 62.31 62.31 61.7 62.17 25,024
04/14/2014 62.22 62.619 62.16 62.55 10,097
04/11/2014 62.09 62.4979 61.99 62.08 22,760
04/10/2014 63.351 63.51 62.531 62.59 16,865
04/09/2014 63.45 63.75 63.0216 63.63 11,139
04/08/2014 62.43 63.12 62.43 63.12 5,240
04/07/2014 62.7453 62.7453 62.26 62.402 10,274
04/04/2014 63.31 63.6499 62.68 62.714 8,655
04/03/2014 62.635 62.79 62.5604 62.784 7,157
04/02/2014 62.67 63.18 62.67 63.14 17,871
04/01/2014 62.75 62.83 62.5 62.68 10,862
03/31/2014 62.23 62.4099 62.2 62.39 10,752
03/28/2014 61.86 62.1727 61.7 62.02 16,302
03/27/2014 61.24 61.58 61.15 61.51 12,151
03/26/2014 61.99 62.06 61.2799 61.33 20,648
03/25/2014 61.73 61.8 61.4379 61.7 10,810
03/24/2014 61.21 61.389 60.6101 61.01 9,072
03/21/2014 61.05 61.54 61.03 61.14 36,121
03/20/2014 60.48 60.87 60.33 60.74 18,183
03/19/2014 61.35 61.46 60.4 60.78 16,707
03/18/2014 61.585 61.82 61.585 61.7 9,156
03/17/2014 61.3 61.54 61.3 61.4 10,008
03/14/2014 60.84 61.17 60.82 60.87 13,664
03/13/2014 61.68 61.965 60.75 60.81 20,392
03/12/2014 61.2 61.61 61.11 61.6 96,073
03/11/2014 62.11 62.36 61.6 61.672 8,752
03/10/2014 62.06 62.238 61.82 62.238 10,883
03/07/2014 63.24 63.32 62.8 62.98 37,685
03/06/2014 63.44 63.93 63.44 63.68 8,734
03/05/2014 62.86 63.155 62.86 63.1491 6,995
03/04/2014 62.83 63.06 62.79 63.02 13,875
03/03/2014 61.95 62.41 61.95 62.19 113,027
02/28/2014 62.77 63.12 62.77 62.85 28,100
02/27/2014 62.48 62.87 62.32 62.84 35,525
02/26/2014 62.67 62.9311 62.28 62.49 598,248
02/25/2014 62.85 63.05 62.63 62.682 477,434
02/24/2014 63.02 63.299 63 63 8,115
02/21/2014 63.15 63.3 63 63 21,013
02/20/2014 62.44 63.08 62.38 63.08 14,558
02/19/2014 62.81 63.4 62.7 62.74 69,867
02/18/2014 63.23 63.23 62.78 63.05 19,657
02/14/2014 62.41 62.84 62.36 62.74 46,759
02/13/2014 61.25 62.28 61.25 62.24 17,402
02/12/2014 61.91 62.08 61.83 61.85 105,808
02/11/2014 60.8 61.835 60.8 61.76 33,266
02/10/2014 60.5 60.72 60.5 60.6 37,266
02/07/2014 60.08 60.64 59.96 60.64 32,984
02/06/2014 58.94 59.689 58.94 59.65 47,542
02/05/2014 58.34 58.72 58.09 58.61 45,572
02/04/2014 58.05 58.7235 58.05 58.5 62,920
02/03/2014 59.59 59.59 57.98 58 360,374
01/31/2014 59.17 59.626 59.17 59.45 5,630
01/30/2014 60 60.22 59.7101 60.0765 20,658
01/29/2014 59.71 60.21 59.463 59.82 29,699
01/28/2014 59.44 59.87 59.44 59.83 28,336
01/27/2014 59.63 59.77 58.9101 59.16 44,992
01/24/2014 60.59 60.59 59.41 59.42 44,581
01/23/2014 61.34 61.34 60.77 61.06 26,435
01/22/2014 61.96 61.96 61.51 61.58 12,484
01/21/2014 61.79 61.97 61.64 61.84 21,305
01/17/2014 61.9999 62.22 61.802 61.97 70,467
01/16/2014 61.6 61.819 61.52 61.7785 76,378
01/15/2014 60.92 61.309 60.9101 61.299 17,346
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 your brokers before you trade


Want to trade FX?