iShares Global Materials ETF Historical Stock Prices

(ETF)
MXI 
$58.83
*  
0.22
0.38%
Get MXI Alerts
*Delayed - data as of Jun. 22, 2017  -  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

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

Select the Timeframe:

Results for: 3 Month, From 22-MAR-2017 TO 22-JUN-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.
16:00 58.93 58.87 58.55 58.83 5,026
06/22/2017 58.55 58.87 58.55 58.83 5,026
06/21/2017 58.91 58.93 58.5401 58.61 16,795
06/20/2017 59.16 59.16 58.711 58.8133 25,317
06/19/2017 60.08 60.38 60.08 60.2771 5,046
06/16/2017 59.59 59.76 59.53 59.76 11,524
06/15/2017 59.49 59.57 59.25 59.49 6,240
06/14/2017 61.22 61.22 60.25 60.3458 5,920
06/13/2017 60.64 60.95 60.64 60.9 17,722
06/12/2017 60.51 60.76 60.42 60.52 15,387
06/09/2017 60.5 60.78 60.4928 60.72 8,515
06/08/2017 60.06 60.2898 59.92 60.265 5,751
06/07/2017 60.31 60.45 59.92 60.15 16,877
06/06/2017 59.97 60.3057 59.97 60.29 43,479
06/05/2017 60.26 60.27 59.95 60.11 10,940
06/02/2017 60.26 60.44 60.17 60.44 4,607
06/01/2017 59.63 60.09 59.63 60.03 8,794
05/31/2017 59.77 59.77 59.37 59.6 16,374
05/30/2017 59.82 59.92 59.7467 59.78 6,244
05/26/2017 59.75 59.83 59.725 59.77 10,628
05/25/2017 60 60.1 59.7161 59.87 9,529
05/24/2017 59.74 59.98 59.7 59.98 5,843
05/23/2017 59.98 59.98 59.8232 59.8232 5,014
05/22/2017 59.95 60.045 59.86 59.87 7,783
05/19/2017 59.29 59.8629 59.29 59.67 10,228
05/18/2017 58.63 58.94 58.33 58.76 55,827
05/17/2017 59.34 59.415 58.87 58.88 36,261
05/16/2017 59.59 59.83 59.59 59.83 67,672
05/15/2017 59.28 59.5198 59.25 59.4 5,213
05/12/2017 58.97 58.98 58.85 58.94 12,817
05/11/2017 58.89 59.067 58.61 58.99 475,679
05/10/2017 59.22 59.22 58.83 59.12 15,441
05/09/2017 59.13 59.14 58.7501 58.83 48,826
05/08/2017 59.13 59.13 58.9 58.92 4,653
05/05/2017 58.85 59.67 58.83 59.59 12,894
05/04/2017 58.73 58.82 58.55 58.82 24,194
05/03/2017 59.17 59.17 58.92 58.94 8,783
05/02/2017 59.46 59.664 59.355 59.55 17,692
05/01/2017 59.27 59.65 59.27 59.56 33,618
04/28/2017 59.52 59.61 59.41 59.46 10,926
04/27/2017 59.41 59.542 59.285 59.43 4,600
04/26/2017 59.79 60.1 59.79 59.88 4,094
04/25/2017 59.82 60.15 59.82 60.08 40,245
04/24/2017 59.71 59.73 59.61 59.61 8,365
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
*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