$56.20 -0.15 (%) iShs Glb Mater Shs - NYSEARCA

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MXI historical data

Date Open High Low Close Volume
12/19/201455.7956.3755.7956.2041,179
12/18/201455.9256.3655.6056.35128,432
12/17/201454.2355.5154.2355.2731,625
12/16/201453.9054.9253.9054.0941,017
12/15/201454.7354.7453.8553.8952,168
12/12/201455.6655.6654.6454.67156,965
12/11/201456.3656.5756.0056.1321,203
12/10/201457.1857.1856.3756.3829,675
12/9/201456.9157.5456.7757.4230,862
12/8/201457.8057.9057.3257.5233,229
12/5/201458.2458.4358.1258.2036,637
12/4/201458.3258.6458.3258.3941,418
12/3/201457.9058.6157.9058.6136,170
12/2/201457.8158.0957.6357.8723,204
12/1/201457.8457.8957.3757.8032,245
11/28/201458.6158.6658.0458.0414,499
11/26/201459.3759.6059.2059.6015,344
11/25/201459.1659.4459.1659.26220,627
11/24/201459.5859.6159.2359.3122,116
11/21/201459.5259.7659.2659.3821,771
11/20/201457.8758.4757.8758.4262,287
11/19/201458.5858.6858.2258.5114,264
11/18/201458.4858.9658.4858.8725,566
11/17/201458.0458.2858.0358.1611,554
11/14/201457.6158.2457.6158.1517,626
11/13/201458.0058.2857.7557.9259,481
11/12/201457.7158.0357.7157.9211,597
11/11/201457.9458.1957.7858.1330,096
11/10/201458.1458.1457.8257.9133,760
11/7/201457.4357.8757.4357.8720,359
11/6/201457.0457.3957.0457.2315,503
11/5/201456.9957.1556.8057.0528,478
11/4/201457.1257.1356.7656.9320,240
11/3/201457.7457.8157.3157.4251,106
10/31/201457.6358.0257.4657.9814,626
10/30/201456.9557.6456.7357.2812,324
10/29/201458.2658.2657.4657.4611,316
10/28/201457.6458.0657.6458.0312,155
10/27/201457.0357.3957.0357.2118,286
10/24/201457.5557.9057.4257.8513,116
10/23/201457.8858.0457.6057.706,328
10/22/201458.1458.1957.4857.5251,642
10/21/201457.6258.2457.6258.1324,496
10/20/201456.8057.4056.8057.3136,549
10/17/201456.8457.1656.6656.9413,807
10/16/201455.1156.6855.1156.3926,659
10/15/201456.3156.5355.0956.4635,000
10/14/201456.3757.0756.1856.3179,245
10/13/201456.5856.8255.6655.66105,590
10/10/201456.7556.9055.8555.8824,644
10/9/201458.4258.4256.8657.1128,319
10/8/201457.5458.5857.2658.529,286
10/7/201458.5158.5157.5757.57141,706
10/6/201458.5358.7658.2658.5089,693
10/3/201458.3458.3457.9558.1413,037
10/2/201458.6258.9757.8858.5031,914
10/1/201459.5059.5358.6858.7918,932
9/30/201460.0560.2259.7259.8916,684
9/29/201460.0260.2959.8460.1735,237
9/26/201460.5660.9160.5360.7922,064
9/25/201461.1161.1160.6060.6717,087
9/24/201461.5061.9561.2861.8267,343
9/23/201461.4461.6261.3761.457,015
9/22/201462.0462.0461.5761.607,933
9/19/201462.7462.7462.2462.334,431
9/18/201462.6562.7562.6162.756,425
9/17/201462.6862.8262.1962.3845,926
9/16/201461.9262.7861.9262.6210,141
9/15/201462.2762.4262.1862.3311,854
9/12/201462.4762.5562.1962.287,263
9/11/201462.4862.6462.3362.6112,022
9/10/201462.5562.9762.4562.8413,747
9/9/201463.0263.0762.6962.778,078
9/8/201463.4463.5063.0763.2513,796
9/5/201463.4363.7763.4163.7715,886
9/4/201464.0564.2663.5663.7313,485
9/3/201464.2764.3164.0764.108,449
9/2/201464.0464.1063.7563.8018,806
8/29/201464.1164.1263.8764.1213,606
8/28/201464.0264.1463.8864.1415,339
8/27/201464.4964.6964.4064.6033,226
8/26/201464.4064.5264.3864.437,569
8/25/201464.2464.3564.0564.1925,060
8/22/201464.2464.2463.8964.037,546
8/21/201464.3164.4264.2764.3228,972
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center