ISHARES S&P GLOBAL MATERIALS $56.92

down -0.84


19/6/2013 04:19 PM  |  NYSEARCA : MXI  |  Industries :
Type:

MXI historical data

Date Open High Low Close Volume
6/19/2013 57.76 58.01 56.78 56.92 436
6/18/2013 57.55 57.93 57.55 57.76 267
6/17/2013 57.70 57.89 57.32 57.61 205
6/14/2013 57.50 57.69 57.10 57.18 494
6/13/2013 56.69 57.81 56.63 57.72 309
6/12/2013 57.33 57.45 56.59 56.64 90
6/11/2013 56.71 57.28 56.57 56.83 213
6/10/2013 57.96 58.03 57.71 57.81 196
6/7/2013 57.57 58.02 57.49 57.90 67
6/6/2013 57.55 57.75 57.28 57.73 166
6/5/2013 58.20 58.20 57.39 57.39 1566
6/4/2013 58.90 59.00 58.29 58.63 157
6/3/2013 58.41 59.07 58.29 59.07 411
5/31/2013 59.02 59.07 58.21 58.21 503
5/30/2013 58.84 59.59 58.83 59.29 557
5/29/2013 58.86 58.86 58.24 58.74 1226
5/28/2013 59.08 59.12 58.61 58.69 398
5/24/2013 58.75 58.79 58.48 58.71 792
5/23/2013 58.95 59.35 58.04 59.27 1014
5/22/2013 60.54 61.15 59.43 59.61 565
5/21/2013 60.16 60.54 59.89 60.18 582
5/20/2013 59.51 59.91 59.32 59.79 353
5/17/2013 59.26 59.52 59.22 59.51 200
5/16/2013 59.20 59.61 59.00 59.15 268
5/15/2013 59.23 59.57 59.12 59.31 338
5/14/2013 59.33 59.87 59.33 59.75 221
5/13/2013 59.68 59.74 59.44 59.71 409
5/10/2013 60.11 60.11 59.56 60.07 297
5/9/2013 60.73 60.75 60.14 60.35 115
5/8/2013 60.00 60.77 60.00 60.76 268
5/7/2013 59.89 59.96 59.35 59.88 529
5/6/2013 59.19 59.48 59.08 59.33 408
5/3/2013 59.11 59.48 59.01 59.16 636
5/2/2013 57.77 58.22 57.66 58.07 448
5/1/2013 58.38 58.38 57.72 57.80 410
4/30/2013 58.27 58.70 57.99 58.69 367
4/29/2013 58.12 58.80 58.10 58.67 2227
4/26/2013 58.01 58.40 57.73 57.97 765
4/25/2013 58.35 58.69 58.07 58.17 260
4/24/2013 57.08 57.75 57.08 57.68 375
4/23/2013 56.25 56.63 56.15 56.44 271
4/22/2013 55.94 56.17 55.57 56.05 185
4/19/2013 55.93 56.07 55.51 55.86 174
4/18/2013 55.44 55.66 54.97 55.39 1968
4/17/2013 56.00 56.02 55.24 55.43 259
4/16/2013 56.95 57.25 56.54 56.86 718
4/15/2013 57.22 57.22 55.81 55.93 909
4/12/2013 58.91 58.91 58.14 58.47 519
4/11/2013 59.42 59.60 59.13 59.38 144
4/10/2013 59.42 59.46 59.21 59.24 403
4/9/2013 58.34 59.20 58.32 58.98 816
4/8/2013 57.62 57.94 57.55 57.94 145
4/5/2013 57.35 57.81 57.16 57.75 507
4/4/2013 57.78 58.17 57.64 58.08 597
4/3/2013 58.51 58.51 57.48 57.63 1762
4/2/2013 58.86 58.97 58.43 58.49 1844
4/1/2013 59.22 59.24 58.70 58.81 480
3/28/2013 59.30 59.52 59.22 59.43 350
3/27/2013 58.98 59.58 58.97 59.57 314
3/26/2013 59.54 59.54 59.28 59.49 250
3/25/2013 59.76 59.94 59.13 59.30 331
3/22/2013 59.92 60.07 59.80 59.97 243
3/21/2013 59.88 60.22 59.86 59.92 489
3/20/2013 60.34 60.69 60.30 60.56 687
3/19/2013 60.77 60.82 59.84 60.26 529
3/18/2013 60.93 61.29 60.86 60.86 407
3/15/2013 61.52 61.79 61.41 61.62 210
3/14/2013 61.22 61.59 61.22 61.48 151
3/13/2013 61.33 61.47 61.14 61.30 160
3/12/2013 61.62 61.90 61.48 61.55 385
3/11/2013 61.27 61.59 61.10 61.59 353
3/8/2013 61.23 61.37 61.04 61.30 128
3/7/2013 61.14 61.52 61.14 61.18 245
3/6/2013 61.00 61.26 60.79 61.07 508
3/5/2013 60.66 60.97 60.58 60.68 901
3/4/2013 60.03 60.06 59.64 60.00 418
3/1/2013 60.21 60.70 60.11 60.62 604
2/28/2013 61.00 61.33 60.92 60.92 334
2/27/2013 60.16 61.32 60.16 61.20 490
2/26/2013 60.33 60.63 60.03 60.49 263
2/25/2013 61.27 61.45 60.01 60.02 628
2/22/2013 60.80 61.04 60.44 61.04 170
2/21/2013 60.40 60.67 60.02 60.31 416
2/20/2013 62.61 62.61 61.31 61.39 1466
2/19/2013 62.96 63.24 62.87 62.93 1154
2/15/2013 63.40 63.44 62.76 63.05 354
2/14/2013 63.35 63.52 63.23 63.42 241
2/13/2013 63.66 63.90 63.39 63.57 296
2/12/2013 62.79 63.33 62.77 63.11 402
2/11/2013 63.05 63.21 62.88 63.21 236
2/8/2013 63.26 63.51 63.18 63.36 788
2/7/2013 63.54 63.54 62.85 62.97 658
2/6/2013 63.23 63.49 63.00 63.49 938
2/5/2013 63.32 63.55 63.14 63.32 334
2/4/2013 63.42 63.52 63.15 63.24 250
2/1/2013 63.88 64.25 63.82 64.12 415
1/31/2013 63.48 63.57 63.22 63.36 362
1/30/2013 63.69 63.83 63.30 63.36 320
1/29/2013 63.04 63.74 63.04 63.69 629
1/28/2013 63.18 63.27 62.75 62.92 165
Marketplace
Trading Center