iShares Global Materials ETF

MXI · NYSEArca

Prices in USD

Historical prices

iShares Global Materials ETF (MXI), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Dec 18, 202595.7696.0795.3695.4094.444,500
Dec 17, 202595.3195.6994.9695.1494.1914,200
Dec 16, 202595.3295.5594.7395.1094.1522,000
Dec 15, 202596.0296.2995.7396.0494.382,800
Dec 12, 202596.5696.9795.6995.9394.278,200
Dec 11, 202594.6896.3194.6896.2094.535,600
Dec 10, 202593.1194.6493.1194.5292.883,300
Dec 9, 202593.0993.3992.9293.0691.459,400
Dec 8, 202594.2094.2092.9092.9391.326,100
Dec 5, 202594.6094.9394.1694.1792.543,000
Dec 4, 202594.3494.4494.1994.3392.695,000
Dec 3, 202594.0894.3094.0094.1792.548,100
Dec 2, 202593.9993.9992.6793.3791.7510,700
Dec 1, 202593.8294.2893.7493.7492.1238,500
Nov 28, 202593.1093.9393.1093.7592.123,900
Nov 26, 202591.7493.0891.7493.0391.425,900
Nov 25, 202590.9191.7490.9191.6490.052,400
Nov 24, 202589.6090.4389.6090.4388.862,500
Nov 21, 202588.5189.6288.5189.4687.912,800
Nov 20, 202590.2090.2088.1288.1286.592,800
Nov 19, 202590.1890.6089.6590.0388.473,900
Nov 18, 202589.5890.1389.3789.6788.121,900
Nov 17, 202591.1991.3990.0290.3688.795,400
Nov 14, 202591.2292.0491.2291.6190.022,900
Nov 13, 202592.9993.1792.1992.1990.594,600