$51.74 +0.27 (%) iShs Glb Mater Shs - NYSE ARCA

May. 2, 2016 | 03:59 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
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
2/8/201641.4841.4840.8941.2816,666
2/5/201642.1442.2741.8741.9213,570
2/4/201641.4542.4941.4542.3023,256
2/3/201640.3641.2039.9441.2021,502
2/2/201640.2240.2239.8239.9219,141
2/1/201640.4740.9940.4440.8115,532
1/29/201640.0340.8540.0340.8340,222
1/28/201640.4040.4039.7740.086,412
1/27/201640.0040.5039.7939.8612,622
1/26/201639.6040.2439.6040.2315,254
1/25/201640.0040.0039.3339.3323,550
1/22/201640.3740.6140.0640.2618,082
1/21/201639.0339.6238.6739.4518,448
1/20/201638.7439.2437.9939.0163,054
1/19/201640.2140.2139.1539.5113,119
1/15/201639.8039.9139.3139.80122,815
1/14/201640.5441.2140.2640.9213,878
1/13/201641.2541.4240.2540.3016,562
1/12/201641.3341.3340.5340.9933,824
1/11/201641.3541.3540.8041.0012,233
1/8/201642.2442.3541.6741.677,707
1/7/201642.2042.4141.8241.9224,731
1/6/201643.1543.2242.8642.9711,673
1/5/201644.2644.2643.8944.1319,484
1/4/201644.3144.3143.8544.2528,571
12/31/201545.3445.3544.9145.0130,202
12/30/201545.6445.6445.3745.3923,337
12/29/201545.8646.0045.7245.9029,070
12/28/201545.7345.8245.3245.4635,778
12/24/201545.9046.0045.7745.946,769
12/23/201545.3545.9045.3445.8870,090
12/22/201544.3244.8444.2744.6968,833
12/21/201544.2944.3743.9044.14118,105
12/18/201544.6244.8944.3944.401,073,160
12/17/201545.5845.5844.7644.7660,011
12/16/201545.3745.8345.0845.7347,525
12/15/201544.9745.2344.8244.9137,864
12/14/201545.1645.1744.4644.7031,311
12/11/201545.3945.5945.1245.1215,608
12/10/201546.4146.5846.1946.2248,129
12/9/201546.1146.8645.9846.2754,615
12/8/201545.7045.8245.4645.6549,862
12/7/201547.1747.1746.6046.7218,783
12/4/201546.8347.5746.8347.5429,316
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center