$48.28 +1.50 (%) iShs Glb Mater Shs - NYSEARCA

Aug. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MXI historical data

Date Open High Low Close Volume
8/26/201546.9447.1046.1046.78124,463
8/25/201547.4547.7246.0246.0245,160
8/24/201547.2047.5545.0846.24191,152
8/21/201549.2149.2648.1248.1692,168
8/20/201550.0650.0649.3149.3134,069
8/19/201550.2550.3849.9750.2129,138
8/18/201551.1051.1350.9050.9617,965
8/17/201550.9951.4450.9151.3625,002
8/14/201551.2751.4051.1651.2931,276
8/13/201551.4051.4351.2151.2712,625
8/12/201551.2151.6150.9551.5635,054
8/11/201552.0952.0951.5351.7327,780
8/10/201551.9552.9851.8752.9899,271
8/7/201551.9952.0651.7851.8215,767
8/6/201552.1452.2151.9152.0771,902
8/5/201552.6652.7552.1852.2230,769
8/4/201551.7151.9951.6751.7825,089
8/3/201551.8051.8051.4451.5363,680
7/31/201552.3152.3752.0252.0713,131
7/30/201551.8551.9251.7051.9127,508
7/29/201551.5351.9451.4951.8438,020
7/28/201551.1351.8151.0251.6823,407
7/27/201551.1751.3150.8150.86132,190
7/24/201552.2652.2651.2951.4277,285
7/23/201553.1153.1152.4152.4412,960
7/22/201553.2153.3152.9853.0712,709
7/21/201553.8754.2753.6253.74113,224
7/20/201554.2954.2953.9253.92230,122
7/17/201554.3954.4754.2654.4213,399
7/16/201554.9854.9854.7354.7413,663
7/15/201554.9355.0254.5554.6919,617
7/14/201554.9055.0654.8755.038,410
7/13/201554.6254.7954.3954.7621,027
7/10/201554.1154.4654.1154.4314,267
7/9/201553.2753.9253.1053.1414,620
7/8/201553.4253.4252.5852.6720,146
7/7/201553.9754.0953.1153.9514,784
7/6/201554.7454.9354.2254.4116,212
7/2/201555.4955.6055.1655.3737,780
7/1/201555.7155.8455.1655.1722,378
6/30/201556.0756.0755.3355.4260,241
6/29/201556.2656.4155.6055.6014,164
6/26/201557.0857.2856.7956.9915,052
6/25/201557.4957.4957.0757.1115,303
6/24/201557.6057.7257.2957.4311,430
6/23/201558.9059.0658.7958.8580,347
6/22/201558.8958.9758.7658.8315,225
6/19/201558.5258.7058.3158.3115,909
6/18/201558.3358.8958.3358.6965,531
6/17/201557.8558.1057.4358.0229,765
6/16/201557.6057.9857.6057.8219,031
6/15/201557.6857.9957.5257.8422,339
6/12/201558.2658.3758.0258.2619,695
6/11/201558.8058.8058.5558.696,254
6/10/201558.2158.8658.2158.6723,800
6/9/201557.7157.8857.6057.6017,524
6/8/201557.8657.9757.6457.8314,057
6/5/201557.9058.0857.6757.8431,027
6/4/201558.8658.8658.3158.4245,190
6/3/201559.4859.7459.3259.378,546
6/2/201558.8359.4358.8359.1539,812
6/1/201559.0559.0558.4458.6818,888
5/29/201559.1259.2858.8858.976,549
5/28/201559.2459.4758.8959.479,972
5/27/201559.1359.6058.9359.6014,860
5/26/201559.7359.7358.9059.0659,213
5/22/201560.1060.2160.0060.0310,362
5/21/201560.1460.4160.1460.377,343
5/20/201560.1860.3160.0260.0625,790
5/19/201560.3760.3760.1260.1421,365
5/18/201560.8160.9260.6360.8156,270
5/15/201560.7661.1260.6961.03125,212
5/14/201561.0161.1160.9061.0317,788
5/13/201560.6860.8860.4860.5413,095
5/12/201560.2460.5760.2460.3914,484
5/11/201560.7060.7560.3460.4531,276
5/8/201560.6060.9260.5560.7121,694
5/7/201559.3059.6159.2959.5824,759
5/6/201560.1360.1459.6159.8027,702
5/5/201560.3560.4959.7259.8141,250
5/4/201560.4660.6860.3960.5399,862
5/1/201559.9260.3259.9160.3058,550
4/30/201559.4459.5559.1959.33114,672
4/29/201559.8860.1559.5359.9227,396
4/28/201560.1460.4260.1060.399,622
4/27/201559.9560.4859.9460.1114,414
4/24/201559.4659.7159.4059.6673,295
4/23/201558.3859.1158.3858.9594,659
4/22/201558.3558.5258.2358.5020,378
4/21/201558.5458.5458.3358.3739,581
4/20/201558.1758.4358.1758.3410,540
4/17/201558.0858.0857.7557.9714,745
4/16/201558.6958.8558.4658.639,685
4/15/201558.3658.8458.3658.8012,303
4/14/201557.9158.1757.8758.1144,069
4/13/201557.6857.7457.4057.4710,956
4/10/201557.9858.0357.9058.0211,894
4/9/201557.8758.0157.8158.0117,241
4/8/201558.2558.3757.8657.9012,276
4/7/201557.8758.1657.8057.8078,506
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!