iShares Global Materials $62.95

up +0.16


17/4/2014 06:40 PM  |  NYSEARCA : MXI
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MXI historical data

Date Open High Low Close Volume
4/17/201462.8063.2862.6162.9523,861
4/16/201462.6563.0062.4462.7911,530
4/15/201462.3162.3161.7062.1725,024
4/14/201462.2262.6262.1662.5510,097
4/11/201462.0962.5061.9962.0822,760
4/10/201463.3563.5162.5362.5916,865
4/9/201463.4563.7563.0263.6311,139
4/8/201462.4363.1262.4363.125,240
4/7/201462.7562.7562.2662.4010,274
4/4/201463.3163.6562.6862.718,655
4/3/201462.6462.7962.5662.787,157
4/2/201462.6763.1862.6763.1417,871
4/1/201462.7562.8362.5062.6810,862
3/31/201462.2362.4162.2062.3910,752
3/28/201461.8662.1761.7062.0216,302
3/27/201461.2461.5861.1561.5112,151
3/26/201461.9962.0661.2861.3320,648
3/25/201461.7361.8061.4461.7010,810
3/24/201461.2161.3960.6161.019,072
3/21/201461.0561.5461.0361.1436,121
3/20/201460.4860.8760.3360.7418,183
3/19/201461.3561.4660.4060.7816,707
3/18/201461.5961.8261.5961.709,156
3/17/201461.3061.5461.3061.4010,008
3/14/201460.8461.1760.8260.8713,664
3/13/201461.6861.9760.7560.8120,392
3/12/201461.2061.6161.1161.6096,073
3/11/201462.1162.3661.6061.678,752
3/10/201462.0662.2461.8262.2410,883
3/7/201463.2463.3262.8062.9837,685
3/6/201463.4463.9363.4463.688,734
3/5/201462.8663.1662.8663.156,995
3/4/201462.8363.0662.7963.0213,875
3/3/201461.9562.4161.9562.19113,027
2/28/201462.7763.1262.7762.8528,100
2/27/201462.4862.8762.3262.8435,525
2/26/201462.6762.9362.2862.49598,248
2/25/201462.8563.0562.6362.68477,434
2/24/201463.0263.3063.0063.008,115
2/21/201463.1563.3063.0063.0021,013
2/20/201462.4463.0862.3863.0814,558
2/19/201462.8163.4062.7062.7469,867
2/18/201463.2363.2362.7863.0519,657
2/14/201462.4162.8462.3662.7446,759
2/13/201461.2562.2861.2562.2417,402
2/12/201461.9162.0861.8361.85105,808
2/11/201460.8061.8460.8061.7633,266
2/10/201460.5060.7260.5060.6037,266
2/7/201460.0860.6459.9660.6432,984
2/6/201458.9459.6958.9459.6547,542
2/5/201458.3458.7258.0958.6145,572
2/4/201458.0558.7258.0558.5062,920
2/3/201459.5959.5957.9858.00360,374
1/31/201459.1759.6359.1759.455,630
1/30/201460.0060.2259.7160.0822,057
1/29/201459.7160.2159.4659.8230,799
1/28/201459.4459.8759.4459.8328,336
1/27/201459.6359.7758.9159.1644,992
1/24/201460.5960.5959.4159.4244,581
1/23/201461.3461.3460.7761.0626,435
1/22/201461.9661.9661.5161.5812,484
1/21/201461.7961.9761.6461.8421,305
1/17/201462.0062.2261.8061.9770,467
1/16/201461.6061.8261.5261.7876,378
1/15/201460.9261.3160.9161.3017,346
1/14/201460.4861.0160.4860.9715,879
1/13/201460.7861.0060.3860.4418,336
1/10/201460.6660.9860.6660.88142,615
1/9/201460.9560.9560.3760.5417,507
1/8/201461.1861.1860.8061.0220,669
1/7/201461.3261.3260.9961.0110,518
1/6/201461.5561.5561.0861.2432,130
1/3/201461.6661.8561.4461.4423,380
1/2/201461.9261.9261.4261.61280,418
12/31/201362.0162.3861.9362.3316,165
12/30/201361.9462.2161.9062.1024,440
12/27/201362.0062.0061.7661.8717,606
12/26/201361.2161.5061.0061.5015,595
12/24/201360.7161.1660.7161.1615,783
12/23/201360.5460.8160.5460.7330,608
12/20/201360.1860.4660.0660.2935,323
12/19/201359.7260.1659.7260.0639,216
12/18/201359.5660.3159.3860.0719,296
12/17/201359.2959.5559.2059.4019,245
12/16/201360.0160.1459.8459.9332,600
12/13/201359.3359.5559.3159.4428,240
12/12/201359.5059.5259.0359.2230,108
12/11/201360.8360.8359.7859.8645,458
12/10/201360.8760.8760.6660.8013,351
12/9/201360.6660.7660.5260.6315,804
12/6/201360.3860.6660.2860.5079,551
12/5/201359.8160.0959.7159.8023,927
12/4/201359.8060.2559.5360.03120,346
12/3/201360.2260.2359.6759.8521,935
12/2/201360.7560.8660.4560.4535,579
11/29/201361.3061.4861.0561.0839,252
11/27/201360.6860.8360.6260.6555,788
11/26/201360.5060.6960.4160.6029,712
11/25/201360.9161.0960.7860.8329,592
11/22/201360.9561.3060.9461.2340,036
Trading Center