$57.50 -0.36 (%) iShs Glb Mater Shs - NYSEARCA

Mar. 26, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MXI historical data

Date Open High Low Close Volume
3/26/201557.5257.7157.3957.5017,582
3/25/201558.4558.5157.8657.869,243
3/24/201558.4358.5458.3458.3428,196
3/23/201558.3858.6758.3058.45134,635
3/20/201557.7058.3857.7058.1017,200
3/19/201557.5357.5356.8956.9824,701
3/18/201556.6058.2456.5457.99171,390
3/17/201556.8956.9356.5256.7717,174
3/16/201557.0157.2056.9057.1568,940
3/13/201557.1857.1856.5256.9118,672
3/11/201556.8857.0456.6956.9066,515
3/10/201557.4257.4256.9056.9111,661
3/9/201558.0658.3358.0658.2562,199
3/6/201558.6458.6458.0658.079,143
3/5/201559.2659.3058.9859.129,018
3/4/201559.3159.3158.8959.1428,947
3/3/201559.8060.0059.5959.6313,171
3/2/201560.0060.1759.8560.17102,925
2/27/201560.1160.3360.0660.198,893
2/26/201560.4160.4360.1060.1812,184
2/25/201560.4260.6660.3260.4814,691
2/24/201559.8860.5159.8860.4322,702
2/23/201559.6259.8359.5459.7717,801
2/20/201559.6560.2459.4260.1315,701
2/19/201559.4959.8459.4159.658,184
2/18/201559.5959.8859.4659.8720,251
2/17/201559.2259.6559.0759.5246,278
2/13/201559.1659.6059.1659.4415,521
2/12/201558.1758.6958.1558.6990,349
2/11/201557.4157.5157.1757.518,713
2/10/201557.4957.8357.3857.7314,442
2/9/201557.3057.8157.3057.619,126
2/6/201557.8157.8157.3657.4914,769
2/5/201557.3658.2957.3658.2514,517
2/4/201557.1957.5857.1157.1118,192
2/3/201556.7357.5956.7357.5784,609
2/2/201555.8156.4155.7456.4126,093
1/30/201555.1655.9855.1655.3311,490
1/29/201555.4455.7555.0555.6975,865
1/28/201556.1556.1555.2155.2317,770
1/27/201555.5656.2555.5656.0240,566
1/26/201555.5656.0555.3556.0448,102
1/23/201556.0356.0355.4655.5558,845
1/22/201556.0956.6355.9456.4431,505
1/21/201555.3555.9955.3555.98133,127
1/20/201555.4655.5055.1655.4134,857
1/16/201554.2255.1654.2255.1613,658
1/15/201554.4454.5954.0954.2199,627
1/14/201553.9154.0953.4553.9737,308
1/13/201555.6855.7454.4954.8227,984
1/12/201555.3455.5054.8655.3037,363
1/9/201555.8055.8055.3155.6012,020
1/8/201555.2255.7355.2155.656,612
1/6/201554.3254.6153.8154.1736,242
1/5/201554.9254.9254.1554.3077,568
1/2/201555.8055.8055.4655.7732,715
12/31/201456.3356.3355.7355.9147,885
12/30/201456.2056.4956.2056.3630,921
12/29/201456.4856.6956.4256.4371,608
12/26/201456.3656.6856.3256.4814,397
12/24/201456.2556.4656.0656.4314,088
12/23/201456.0456.4156.0456.2050,004
12/22/201456.3756.3756.0456.0742,902
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center