$41.92 -0.38 (%) iShs Glb Mater Shs - NYSEARCA

Feb. 5, 2016 | 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
2/5/201642.1442.2741.8741.9213,570
2/4/201641.4542.4941.4542.3023,256
2/3/201640.3641.2039.9441.2021,502
2/2/201640.2240.2239.8239.9219,141
2/1/201640.4740.9940.4440.8115,532
1/29/201640.0340.8540.0340.8340,222
1/28/201640.4040.4039.7740.086,412
1/27/201640.0040.5039.7939.8612,622
1/26/201639.6040.2439.6040.2315,254
1/25/201640.0040.0039.3339.3323,550
1/22/201640.3740.6140.0640.2618,082
1/21/201639.0339.6238.6739.4518,448
1/20/201638.7439.2437.9939.0163,054
1/19/201640.2140.2139.1539.5113,119
1/15/201639.8039.9139.3139.80122,815
1/14/201640.5441.2140.2640.9213,878
1/13/201641.2541.4240.2540.3016,562
1/12/201641.3341.3340.5340.9933,824
1/11/201641.3541.3540.8041.0012,233
1/8/201642.2442.3541.6741.677,707
1/7/201642.2042.4141.8241.9224,731
1/6/201643.1543.2242.8642.9711,673
1/5/201644.2644.2643.8944.1319,484
1/4/201644.3144.3143.8544.2528,571
12/31/201545.3445.3544.9145.0130,202
12/30/201545.6445.6445.3745.3923,337
12/29/201545.8646.0045.7245.9029,070
12/28/201545.7345.8245.3245.4635,778
12/24/201545.9046.0045.7745.946,769
12/23/201545.3545.9045.3445.8870,090
12/22/201544.3244.8444.2744.6968,833
12/21/201544.2944.3743.9044.14118,105
12/18/201544.6244.8944.3944.401,073,160
12/17/201545.5845.5844.7644.7660,011
12/16/201545.3745.8345.0845.7347,525
12/15/201544.9745.2344.8244.9137,864
12/14/201545.1645.1744.4644.7031,311
12/11/201545.3945.5945.1245.1215,608
12/10/201546.4146.5846.1946.2248,129
12/9/201546.1146.8645.9846.2754,615
12/8/201545.7045.8245.4645.6549,862
12/7/201547.1747.1746.6046.7218,783
12/4/201546.8347.5746.8347.5429,316
12/3/201547.3847.3946.7046.9325,926
12/2/201547.6347.7347.1547.2732,769
12/1/201547.8248.0747.7148.0616,657
11/30/201547.7147.9447.5247.7627,685
11/27/201547.8347.8547.7247.783,377
11/25/201548.2148.3148.0348.0334,356
11/24/201547.7448.2947.7148.1918,406
11/23/201548.0748.3147.8847.9118,333
11/20/201548.3148.3848.1048.1610,268
11/19/201548.2848.5648.2848.3911,426
11/18/201547.5948.0847.5948.0530,213
11/17/201547.6047.8147.4247.5349,555
11/16/201547.1547.6047.0347.6020,123
11/13/201546.9947.2146.7047.0344,872
11/12/201547.2447.3246.9646.9612,878
11/11/201548.1148.1747.6947.8820,922
11/10/201547.8047.9447.6547.8224,324
11/9/201548.5048.5047.8848.2131,033
11/6/201548.6448.7348.3248.6622,771
11/5/201549.2949.2948.7849.0411,676
11/4/201549.8849.8849.3549.4522,612
11/3/201549.2949.9749.2949.8216,077
10/30/201549.0049.2448.9548.955,203
10/29/201548.7749.1048.7748.935,636
10/28/201549.0949.6448.8549.3410,487
10/26/201550.0850.1449.7149.7120,816
10/23/201549.9950.1949.8650.067,708
10/22/201549.1849.6849.1849.5610,365
10/21/201549.0249.0248.5548.5611,759
10/20/201548.4148.8448.4148.569,916
10/19/201548.6548.7648.5448.616,773
10/16/201549.4449.4449.0849.2710,826
10/15/201549.3249.6549.1549.6210,393
10/14/201548.7949.2448.7549.1846,676
10/13/201548.6149.1648.6148.8049,989
10/12/201549.7449.7449.3149.3344,393
10/9/201549.8150.1149.7549.8917,741
10/8/201548.5149.4248.5149.2649,063
10/7/201548.4248.7848.1948.7253,248
10/6/201547.0847.6547.0847.5048,544
10/5/201546.3847.0346.3847.0318,800
10/2/201544.5045.8844.5045.8810,418
10/1/201544.7344.7444.2444.6920,481
9/30/201544.0944.5743.9744.44214,194
9/29/201543.5643.7543.3343.5178,107
9/28/201544.2344.2343.2843.3033,521
9/25/201545.2745.2944.6344.8616,031
9/24/201544.4644.9344.1444.9242,209
9/23/201545.6045.6044.9144.9248,363
9/22/201545.8445.8445.2545.49133,985
9/21/201547.1047.1246.7846.8212,591
9/18/201547.2447.5646.9947.0512,123
9/17/201548.2548.5048.1548.317,590
9/16/201547.7548.4047.7548.399,004
9/15/201547.2047.6647.2047.577,892
9/14/201547.6247.6247.2247.3321,287
9/11/201547.6447.7247.4347.6562,320
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center