iShares Global Materials ETF (MXI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:07PM EDT
After hours:
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 88.27 | 88.32 | 87.91 | 88.25 | 88.25 | 5,541 |
| May 02, 2024 | 86.97 | 87.22 | 86.45 | 87.22 | 87.22 | 63,900 |
| May 01, 2024 | 86.89 | 86.97 | 86.75 | 86.82 | 86.82 | 2,400 |
| Apr 30, 2024 | 87.62 | 87.74 | 86.79 | 86.79 | 86.79 | 6,400 |
| Apr 29, 2024 | 88.12 | 88.43 | 88.11 | 88.42 | 88.42 | 3,800 |
| Apr 26, 2024 | 87.38 | 87.79 | 87.33 | 87.64 | 87.64 | 10,700 |
| Apr 25, 2024 | 85.99 | 86.97 | 85.95 | 86.97 | 86.97 | 1,500 |
| Apr 24, 2024 | 86.73 | 86.88 | 86.41 | 86.76 | 86.76 | 2,700 |
| Apr 23, 2024 | 86.32 | 87.05 | 86.32 | 86.81 | 86.81 | 5,400 |
| Apr 22, 2024 | 86.66 | 87.08 | 86.27 | 87.00 | 87.00 | 31,800 |
| Apr 19, 2024 | 87.22 | 87.22 | 86.78 | 86.90 | 86.90 | 1,100 |
| Apr 18, 2024 | 86.99 | 87.62 | 86.92 | 86.92 | 86.92 | 1,100 |
| Apr 17, 2024 | 87.28 | 87.28 | 86.70 | 86.95 | 86.95 | 6,600 |
| Apr 16, 2024 | 86.71 | 86.71 | 85.94 | 86.31 | 86.31 | 6,900 |
| Apr 15, 2024 | 89.03 | 89.03 | 87.33 | 87.64 | 87.64 | 5,100 |
| Apr 12, 2024 | 89.13 | 89.13 | 87.55 | 87.77 | 87.77 | 4,800 |
| Apr 11, 2024 | 89.30 | 89.57 | 88.72 | 89.48 | 89.48 | 5,800 |
| Apr 10, 2024 | 89.00 | 89.55 | 88.83 | 89.29 | 89.29 | 7,100 |
| Apr 09, 2024 | 90.70 | 90.95 | 90.04 | 90.70 | 90.70 | 7,900 |
| Apr 08, 2024 | 90.07 | 90.26 | 89.82 | 90.09 | 90.09 | 7,700 |
| Apr 05, 2024 | 89.05 | 89.55 | 88.74 | 89.53 | 89.53 | 10,100 |
| Apr 04, 2024 | 90.19 | 90.33 | 88.97 | 88.97 | 88.97 | 3,700 |
| Apr 03, 2024 | 89.07 | 89.94 | 89.07 | 89.89 | 89.89 | 6,100 |
| Apr 02, 2024 | 89.07 | 89.14 | 88.81 | 89.14 | 89.14 | 21,900 |
| Apr 01, 2024 | 89.72 | 89.72 | 89.12 | 89.33 | 89.33 | 9,300 |
| Mar 28, 2024 | 89.03 | 89.50 | 89.03 | 89.43 | 89.43 | 2,600 |
| Mar 27, 2024 | 88.27 | 89.24 | 88.27 | 89.23 | 89.23 | 5,400 |
| Mar 26, 2024 | 88.62 | 88.62 | 88.18 | 88.20 | 88.20 | 5,200 |
| Mar 25, 2024 | 88.25 | 88.54 | 88.25 | 88.35 | 88.35 | 2,900 |
| Mar 22, 2024 | 88.42 | 88.52 | 88.21 | 88.34 | 88.34 | 4,500 |
| Mar 21, 2024 | 89.00 | 89.01 | 88.72 | 88.89 | 88.89 | 22,500 |
| Mar 20, 2024 | 87.50 | 88.83 | 87.50 | 88.72 | 88.72 | 5,700 |
| Mar 19, 2024 | 87.24 | 87.71 | 87.15 | 87.54 | 87.54 | 9,100 |
| Mar 18, 2024 | 87.59 | 87.68 | 87.33 | 87.33 | 87.33 | 3,000 |
| Mar 15, 2024 | 87.03 | 87.32 | 87.03 | 87.20 | 87.20 | 3,000 |
| Mar 14, 2024 | 87.34 | 87.50 | 86.87 | 87.11 | 87.11 | 4,900 |
| Mar 13, 2024 | 87.10 | 88.25 | 87.10 | 87.92 | 87.92 | 17,200 |
| Mar 12, 2024 | 86.90 | 86.98 | 86.59 | 86.88 | 86.88 | 12,600 |
| Mar 11, 2024 | 86.15 | 86.68 | 86.15 | 86.68 | 86.68 | 3,200 |
| Mar 08, 2024 | 87.23 | 87.23 | 86.54 | 86.55 | 86.55 | 1,900 |
| Mar 07, 2024 | 86.66 | 87.12 | 86.66 | 87.08 | 87.08 | 13,700 |
| Mar 06, 2024 | 85.64 | 85.76 | 85.57 | 85.65 | 85.65 | 3,000 |
| Mar 05, 2024 | 85.00 | 85.14 | 84.48 | 84.69 | 84.69 | 4,900 |
| Mar 04, 2024 | 84.78 | 85.39 | 84.78 | 85.26 | 85.26 | 5,200 |
| Mar 01, 2024 | 84.57 | 85.08 | 84.22 | 85.01 | 85.01 | 13,200 |
| Feb 29, 2024 | 84.23 | 84.39 | 84.01 | 84.32 | 84.32 | 7,200 |
| Feb 28, 2024 | 83.34 | 83.71 | 83.34 | 83.57 | 83.57 | 4,700 |
| Feb 27, 2024 | 83.92 | 84.07 | 83.71 | 83.91 | 83.91 | 31,000 |
| Feb 26, 2024 | 83.62 | 83.63 | 83.40 | 83.56 | 83.56 | 4,400 |
| Feb 23, 2024 | 83.89 | 84.19 | 83.89 | 84.17 | 84.17 | 9,100 |
| Feb 22, 2024 | 83.22 | 83.80 | 83.22 | 83.79 | 83.79 | 15,100 |
| Feb 21, 2024 | 82.74 | 83.09 | 82.73 | 83.09 | 83.09 | 28,600 |
| Feb 20, 2024 | 83.46 | 83.46 | 82.93 | 82.94 | 82.94 | 12,700 |
| Feb 16, 2024 | 82.95 | 83.74 | 82.95 | 83.23 | 83.23 | 11,000 |
| Feb 15, 2024 | 81.68 | 82.69 | 81.68 | 82.61 | 82.61 | 8,900 |
| Feb 14, 2024 | 81.02 | 81.42 | 80.86 | 81.27 | 81.27 | 4,300 |
| Feb 13, 2024 | 80.95 | 80.95 | 80.07 | 80.45 | 80.45 | 7,800 |
| Feb 12, 2024 | 81.70 | 82.42 | 81.65 | 82.09 | 82.09 | 23,000 |
| Feb 09, 2024 | 81.53 | 81.64 | 81.05 | 81.64 | 81.64 | 16,200 |
| Feb 08, 2024 | 81.93 | 81.93 | 81.37 | 81.70 | 81.70 | 4,900 |
| Feb 07, 2024 | 81.97 | 82.26 | 81.94 | 82.26 | 82.26 | 9,200 |
| Feb 06, 2024 | 81.28 | 81.91 | 81.16 | 81.88 | 81.88 | 6,000 |
| Feb 05, 2024 | 81.15 | 81.15 | 80.75 | 80.82 | 80.82 | 5,100 |
| Feb 02, 2024 | 82.64 | 82.80 | 82.25 | 82.50 | 82.50 | 28,400 |
| Feb 01, 2024 | 82.79 | 83.62 | 82.79 | 83.51 | 83.51 | 2,700 |
| Jan 31, 2024 | 83.26 | 83.50 | 82.30 | 82.41 | 82.41 | 33,200 |
| Jan 30, 2024 | 82.84 | 83.21 | 82.64 | 83.10 | 83.10 | 4,400 |
| Jan 29, 2024 | 82.71 | 83.11 | 82.39 | 83.11 | 83.11 | 11,500 |
| Jan 26, 2024 | 82.82 | 82.85 | 82.45 | 82.57 | 82.57 | 4,700 |
| Jan 25, 2024 | 82.18 | 82.27 | 81.98 | 82.27 | 82.27 | 5,800 |
| Jan 24, 2024 | 82.65 | 82.65 | 81.63 | 81.68 | 81.68 | 8,400 |
| Jan 23, 2024 | 81.38 | 81.79 | 81.29 | 81.52 | 81.52 | 33,400 |
| Jan 22, 2024 | 80.81 | 81.33 | 80.81 | 81.18 | 81.18 | 13,400 |
| Jan 19, 2024 | 81.22 | 81.42 | 80.78 | 81.35 | 81.35 | 60,300 |
| Jan 18, 2024 | 81.30 | 81.47 | 80.88 | 81.47 | 81.47 | 5,000 |
| Jan 17, 2024 | 80.86 | 81.01 | 80.76 | 81.01 | 81.01 | 4,000 |
| Jan 16, 2024 | 82.81 | 82.81 | 82.04 | 82.16 | 82.16 | 5,300 |
| Jan 12, 2024 | 84.35 | 84.35 | 83.72 | 83.86 | 83.86 | 7,600 |
| Jan 11, 2024 | 83.56 | 83.61 | 82.95 | 83.61 | 83.61 | 18,400 |
| Jan 10, 2024 | 83.90 | 83.90 | 83.51 | 83.75 | 83.75 | 3,800 |
| Jan 09, 2024 | 84.52 | 84.52 | 83.94 | 84.05 | 84.05 | 4,400 |
| Jan 08, 2024 | 84.61 | 85.35 | 84.61 | 85.35 | 85.35 | 3,000 |
| Jan 05, 2024 | 85.01 | 85.01 | 84.89 | 84.97 | 84.97 | 1,700 |
| Jan 04, 2024 | 85.32 | 85.35 | 84.94 | 84.99 | 84.99 | 5,200 |
| Jan 03, 2024 | 85.15 | 85.54 | 84.84 | 85.32 | 85.32 | 5,000 |
| Jan 02, 2024 | 86.76 | 86.81 | 86.42 | 86.55 | 86.55 | 28,000 |
| Dec 29, 2023 | 87.41 | 87.51 | 87.16 | 87.26 | 87.26 | 6,000 |
| Dec 28, 2023 | 87.76 | 88.19 | 87.50 | 87.55 | 87.55 | 12,700 |
| Dec 27, 2023 | 87.51 | 87.99 | 87.51 | 87.99 | 87.99 | 8,700 |
| Dec 26, 2023 | 87.05 | 87.50 | 87.05 | 87.25 | 87.25 | 11,800 |
| Dec 22, 2023 | 87.05 | 87.25 | 86.71 | 86.93 | 86.93 | 4,900 |
| Dec 21, 2023 | 86.15 | 86.61 | 85.95 | 86.50 | 86.50 | 87,800 |
| Dec 20, 2023 | 86.46 | 86.46 | 85.17 | 85.21 | 85.21 | 7,600 |
| Dec 20, 2023 | 1.162 Dividend | |||||
| Dec 19, 2023 | 87.11 | 87.69 | 87.11 | 87.63 | 86.47 | 8,100 |
| Dec 18, 2023 | 86.70 | 86.70 | 86.42 | 86.50 | 85.35 | 5,400 |
| Dec 15, 2023 | 86.34 | 86.66 | 86.08 | 86.18 | 85.04 | 6,500 |
| Dec 14, 2023 | 85.56 | 86.46 | 85.56 | 86.22 | 85.08 | 7,300 |
| Dec 13, 2023 | 82.80 | 84.61 | 82.64 | 84.61 | 83.49 | 5,900 |
| Dec 12, 2023 | 82.81 | 83.02 | 82.70 | 82.94 | 81.84 | 5,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.