$52.98 +0.33 (%) iShs Glb Mater Shs - NYSE ARCA

Sep. 28, 2016 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MXI historical data

Date Open High Low Close Volume
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
7/18/201651.6651.9151.5051.9111,907
7/15/201651.7151.7151.5351.685,725
7/14/201651.7251.8051.6451.703,697
7/13/201651.2851.3451.0851.219,401
7/12/201650.8951.3050.8250.9927,305
7/11/201650.0050.3550.0050.2725,492
7/8/201648.8649.5348.8649.4213,039
7/7/201648.7248.9148.2048.3838,051
7/6/201648.1748.5647.8348.5669,695
7/5/201649.0349.0448.4948.5914,862
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center