$57.07 -0.31 (%) iShs Glb Mater Shs - NYSE ARCA

Dec. 9, 2016 | 01:16 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MXI historical data

Date Open High Low Close Volume
12/8/201657.4257.5757.2657.38454,418
12/7/201656.4757.2156.4757.12870,468
12/6/201655.7956.0855.6656.0623,118
12/5/201655.5556.1055.5555.9944,128
12/2/201654.9155.2654.8355.2111,260
12/1/201655.1255.2454.8855.0159,408
11/30/201655.0155.1054.6954.9072,756
11/29/201654.5854.9854.4454.8522,618
11/28/201654.9755.0454.7454.9431,098
11/25/201655.1155.1254.9755.1113,657
11/23/201654.3954.8454.3054.8423,540
11/21/201653.7254.0853.7253.9843,933
11/18/201653.5853.5853.2553.3835,963
11/17/201654.1154.1453.8153.9418,910
11/16/201653.7853.8953.6853.8220,368
11/15/201653.9754.3553.3954.3522,565
11/14/201654.2654.5354.1754.3913,607
11/11/201654.9755.0054.0354.2630,112
11/10/201655.3255.6354.9855.1716,605
11/9/201653.9254.9853.9254.9041,225
11/8/201653.5354.2653.5354.0620,630
11/7/201653.3053.6353.3053.5810,889
11/4/201652.7152.9752.5652.788,306
11/3/201652.9153.0752.8052.8516,821
11/2/201653.2053.2252.9052.9011,806
11/1/201653.5953.6753.0053.23113,431
10/31/201653.1853.4753.1553.4158,120
10/28/201652.9953.3152.9953.1113,834
10/27/201653.2453.2452.8452.879,973
10/26/201653.0553.2653.0153.066,512
10/25/201653.4353.4953.1853.3827,544
10/24/201653.3453.3853.0053.1240,072
10/21/201652.8953.2352.8953.234,372
10/20/201652.9853.1852.8353.1221,766
10/19/201652.8353.1852.8353.174,365
10/18/201652.6752.8452.5852.80119,325
10/17/201651.9452.0951.9451.9624,008
10/14/201652.3452.4051.9051.9084,746
10/13/201651.6152.0251.3751.924,169
10/12/201652.3452.4352.1752.3429,257
10/11/201652.7552.7552.1552.2836,811
10/10/201653.0053.2153.0053.045,855
10/7/201653.2153.2152.3752.6914,348
10/6/201652.9253.1152.8953.1155,047
10/5/201652.9253.2052.9253.1571,999
10/4/201653.2753.4452.6352.7617,026
10/3/201653.5253.5253.2253.35127,570
9/30/201653.3453.5953.1953.495,706
9/29/201653.5253.6552.9553.1810,806
9/28/201652.9853.5052.8353.456,066
9/27/201652.3252.7052.2852.6512,381
9/26/201652.5452.7152.4852.5161,635
9/23/201653.0153.1452.8352.848,107
9/22/201653.3753.5553.0753.199,796
9/21/201651.9052.7451.9052.634,886
9/20/201651.7551.8151.4351.438,769
9/19/201651.4651.6451.3151.436,507
9/16/201651.1051.1750.8951.004,789
9/15/201651.3851.6451.3851.621,697
9/14/201651.0951.4351.0151.087,988
9/13/201651.7451.7450.9351.056,728
9/12/201651.2752.2751.2652.239,788
9/9/201652.9552.9551.8651.8724,095
9/8/201653.5953.6053.2653.329,448
9/7/201653.9553.9553.6053.7922,644
9/6/201653.3853.8453.3853.8450,606
9/2/201653.0253.3653.0253.3541,305
9/1/201652.4752.8652.4452.8668,421
8/31/201652.3852.6452.2552.41430,392
8/30/201653.2453.2452.7952.8313,115
8/29/201652.7553.3052.7553.2047,854
8/26/201653.4053.9452.6052.6517,365
8/25/201652.8253.1052.8253.064,912
8/24/201653.6053.6052.9552.9510,540
8/23/201653.8354.0153.7053.7011,483
8/22/201653.0753.4853.0753.489,681
8/19/201653.4053.6153.1653.548,621
8/18/201653.6153.9553.5853.8018,947
8/17/201653.2653.4253.0053.3913,337
8/16/201653.4853.7053.4053.4686,350
8/15/201652.9053.2552.9053.12355,784
8/12/201653.3053.4552.8752.9210,343
8/11/201653.3053.4753.1553.4310,990
8/10/201653.1453.3252.9953.11223,269
8/9/201652.9553.1352.8752.9017,322
8/8/201652.5452.7252.5452.666,844
8/5/201652.1752.2552.0652.197,549
8/4/201651.6952.0451.6951.915,533
8/3/201651.4051.6451.4051.644,955
8/2/201651.6251.8451.3651.5913,597
8/1/201651.9551.9651.5951.594,313
7/29/201651.8552.0651.6652.067,888
7/28/201651.9351.9351.6251.835,646
7/27/201651.7651.8451.1951.8411,943
7/26/201650.9351.3850.9351.3219,795
7/25/201650.8750.9250.4950.667,995
7/22/201650.9650.9850.7850.987,485
7/21/201650.8551.1850.7550.9814,654
7/20/201650.8951.0550.6250.907,576
7/19/201651.3251.4051.0151.1513,484
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center