$49.40 +0.35 (%) iShs Glb Mater Shs - NYSE ARCA

Jul. 1, 2016 | 03:54 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
7/1/201649.3349.5049.1749.4028,897
6/30/201648.3649.0548.3649.058,068
6/29/201647.9448.3847.9448.1879,574
6/28/201647.1347.3246.7547.2511,507
6/27/201647.1447.1445.9746.3522,925
6/24/201647.9848.6547.8447.849,071
6/23/201650.4050.8450.3750.8413,476
6/22/201649.5949.8449.4649.4813,699
6/21/201649.5249.7149.3949.465,714
6/20/201650.2950.4450.0950.096,081
6/17/201649.0149.3548.9049.344,934
6/16/201648.3548.7348.0648.7310,386
6/15/201648.6649.2148.6648.7918,637
6/14/201648.7648.7648.0948.3231,969
6/13/201649.0849.5848.8848.9233,655
6/10/201649.8349.9149.3949.5217,643
6/9/201650.8450.8450.4850.6145,647
6/8/201651.3651.5751.3151.3518,819
6/7/201651.1251.1250.9650.966,215
6/6/201650.3850.8550.3850.7127,817
6/3/201649.4350.0049.4349.9940,018
6/2/201648.9049.1448.6949.1115,559
6/1/201648.7049.1248.6149.115,546
5/31/201649.3049.6749.0949.1816,446
5/27/201649.4349.5949.2449.295,417
5/26/201650.0450.2149.5649.63554,578
5/25/201649.3349.7149.3349.5915,736
5/24/201649.0049.2148.8949.0217,667
5/23/201648.5548.9848.5548.768,459
5/20/201648.6748.8448.5848.7037,822
5/19/201648.0448.4647.8448.3918,335
5/18/201649.1649.4748.5048.5926,627
5/17/201649.4249.8549.1949.3825,084
5/16/201648.8349.4748.8349.4013,214
5/13/201648.7248.9548.4248.5812,172
5/12/201649.7149.7448.8949.039,346
5/11/201649.4849.5749.2349.2430,217
5/10/201648.8349.4048.7749.3040,736
5/9/201649.0449.0448.3748.4069,433
5/6/201649.0249.6749.0249.6668,793
5/5/201649.5249.7149.0349.2946,095
5/4/201649.8149.8949.2649.3619,697
5/3/201650.9450.9450.2850.38180,403
5/2/201651.7451.7951.4851.7473,559
4/29/201651.3151.6651.1551.4720,656
4/28/201650.9451.6350.9451.1523,117
4/27/201650.8151.3650.8151.3617,157
4/26/201650.6650.9650.5850.9578,562
4/25/201650.8050.8250.4850.6741,526
4/22/201651.1551.4950.9951.1718,340
4/21/201651.6351.7251.1951.2513,085
4/20/201651.5252.0051.5051.7112,787
4/19/201650.7651.5950.7651.5658,522
4/18/201649.4250.1449.4250.1325,048
4/15/201649.3349.6749.2949.584,055
4/14/201649.6249.6949.3949.5912,770
4/13/201649.3849.6649.3849.5411,309
4/12/201647.9748.6747.9348.53139,132
4/11/201647.5547.9647.5547.5931,233
4/8/201646.9147.2246.8447.0010,024
4/7/201646.3746.5345.9845.988,963
4/6/201646.1546.7346.0346.7314,078
4/5/201646.2746.4046.1546.3720,940
4/1/201646.6347.4946.5547.4724,123
3/31/201647.7847.8847.4747.5333,252
3/30/201648.0448.2247.8147.996,890
3/29/201646.6547.4846.4747.4475,562
3/28/201647.1447.1746.8446.9834,907
3/24/201646.3446.8546.3346.748,578
3/23/201647.5147.5146.8446.8421,546
3/22/201647.5247.9047.5247.7248,765
3/21/201647.8347.9647.6547.8093,818
3/18/201648.1048.2747.9147.946,929
3/17/201647.3448.0747.3447.9718,068
3/16/201645.7647.0145.7646.9921,676
3/15/201646.0346.0845.6946.08117,573
3/14/201646.8146.9946.6846.79115,612
3/11/201646.6546.9346.6546.856,462
3/10/201645.8946.0045.5145.8112,872
3/9/201645.7446.0145.7445.894,777
3/8/201646.3246.3245.5245.6910,383
3/7/201646.2146.9746.2146.9633,596
3/4/201645.7946.5945.7946.3213,105
3/3/201644.9545.4544.9545.4111,900
3/2/201644.1644.7244.1644.726,721
3/1/201643.8244.3743.6544.287,851
2/29/201643.2943.6043.1543.1513,313
2/26/201643.2443.4543.2043.2515,008
2/25/201642.7843.1042.4742.9714,967
2/24/201641.9642.6641.8542.667,990
2/23/201643.3743.3742.7942.8510,820
2/22/201643.3243.7743.3243.6711,041
2/19/201642.7742.8042.6342.735,255
2/18/201643.1543.1742.8843.0844,144
2/17/201642.2542.9942.2542.94102,802
2/16/201641.7041.9141.3941.7612,719
2/12/201640.6341.2540.5141.2254,949
2/11/201640.3740.4440.0840.2910,837
2/10/201640.9741.3440.8040.8916,383
2/9/201640.7141.1540.7140.9618,843
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center