iShs Glb Mater Shs  $64.32

down -0.06


21/8/2014 03:59 PM  |  NYSEARCA : MXI
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MXI historical data

Date Open High Low Close Volume
8/20/201464.3464.5264.3464.387,717
8/19/201464.3764.5864.3764.5067,885
8/18/201464.4564.6064.3964.4924,073
8/15/201464.1164.4063.6064.108,834
8/14/201463.9464.0363.9163.9620,631
8/13/201463.9364.1463.8564.0714,361
8/12/201463.6163.9263.4263.8911,990
8/11/201463.6064.0263.6063.7616,818
8/8/201462.7763.3762.7063.3511,096
8/7/201463.3763.3762.8262.836,991
8/6/201462.8663.6162.8663.539,030
8/5/201463.4463.4563.0263.0919,846
8/4/201463.6963.9663.3263.86119,910
8/1/201463.3564.0163.3563.7414,348
7/31/201464.6564.7864.0264.1030,154
7/30/201465.4165.5465.1365.418,135
7/29/201466.0066.1465.8765.9029,519
7/28/201465.5865.9865.5465.895,829
7/25/201465.6465.8565.4765.6530,904
7/24/201465.8165.8465.6765.768,079
7/23/201465.4865.8065.4865.6911,091
7/22/201465.5565.7165.2565.457,196
7/21/201465.0465.1964.8065.1224,307
7/18/201464.9465.3564.8465.2944,045
7/17/201465.1465.4365.0165.0114,792
7/16/201465.6165.6165.4365.537,960
7/15/201465.0465.2264.6464.9229,754
7/14/201465.0065.2764.9765.026,908
7/11/201464.6164.7564.5364.7215,103
7/10/201464.3064.9264.2864.715,550
7/9/201464.9965.4664.9565.4210,378
7/8/201465.4565.4564.9165.0922,081
7/7/201465.4365.5565.3265.3411,032
7/3/201465.4965.9565.4565.8816,605
7/2/201465.1565.5564.9765.39115,610
7/1/201464.9865.4264.9865.1556,774
6/30/201464.2464.6164.1564.5227,711
6/27/201464.1664.3764.1464.2213,947
6/26/201464.3064.5564.0964.555,594
6/25/201463.8164.4663.8164.247,559
6/24/201464.6164.7564.1564.15339,637
6/20/201465.2465.2565.0565.0917,514
6/19/201465.0165.2864.9365.0626,734
6/18/201464.2064.7864.1164.745,547
6/17/201463.5464.0063.3663.9510,117
6/16/201464.1164.1163.7263.937,353
6/13/201463.5463.7463.4663.6612,316
6/12/201463.9764.0363.5263.655,284
6/11/201464.3864.3864.0564.064,987
6/10/201464.3364.4064.2264.276,450
6/9/201464.4064.5964.3664.4314,708
6/6/201464.3764.5064.2264.5022,070
6/5/201463.8964.3263.8764.109,502
6/4/201463.7163.8563.6163.717,314
6/3/201463.4863.7063.4263.5416,769
6/2/201464.0664.0663.6263.919,021
5/30/201463.7163.7163.3663.5133,117
5/29/201463.9364.3063.6364.3012,335
5/28/201463.8363.9863.6163.8948,204
5/27/201464.3564.3563.9364.1620,339
5/23/201463.6764.0963.6763.9724,677
5/22/201463.6263.8863.6163.7745,100
5/21/201463.2363.6363.2363.4928,532
5/20/201463.4163.5563.1263.3227,213
5/19/201463.5263.9063.5263.764,745
5/16/201463.7263.8163.4563.794,390
5/15/201464.4564.4563.6863.8425,196
5/13/201464.2964.5064.1764.3613,942
5/12/201463.7964.2863.7964.2810,924
5/8/201463.6163.9563.2763.387,198
5/7/201463.5563.6862.9963.6816,261
5/6/201463.3663.5963.3663.4112,878
5/5/201463.0863.6063.0863.468,864
5/2/201463.5063.6363.3863.474,618
5/1/201463.2163.5063.0863.2811,331
4/30/201463.2863.6763.2863.679,408
4/29/201462.8063.2162.8063.0610,308
4/28/201463.1363.1362.4862.6710,455
4/25/201463.1663.3262.7363.0010,140
4/24/201463.3563.3662.9963.2327,242
4/23/201463.2163.3563.1063.289,717
4/22/201463.0263.4263.0263.357,273
4/21/201462.5863.0862.5863.039,306
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
Trading Center