iShares Global Materials ETF (MXI) Historical Stock Data
87.64 ↑0.67 (0.77%)
As of April 26, 2024, 3:36pm EST.
Historical Data
In the past 30 trading days, MXI is up 0.03% a day on average. There have been 18 days where iShares Global Materials ETF closed green and 12 days where MXI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 87.38 | 87.64 | ↑$0.26 (0.30%) | 87.33 | 87.79 | 10.73K |
| 2024-04-25 | 85.99 | 86.97 | ↑$0.98 (1.14%) | 85.95 | 86.97 | 1.50K |
| 2024-04-24 | 86.73 | 86.76 | ↑$0.03 (0.03%) | 86.41 | 86.88 | 2.73K |
| 2024-04-23 | 86.32 | 86.81 | ↑$0.49 (0.56%) | 86.32 | 87.05 | 5.37K |
| 2024-04-22 | 86.66 | 87.00 | ↑$0.34 (0.39%) | 86.27 | 87.08 | 31.77K |
| 2024-04-19 | 87.22 | 86.90 | ↓$0.32 (-0.37%) | 86.78 | 87.22 | 1.14K |
| 2024-04-18 | 86.99 | 86.92 | ↓$0.07 (-0.08%) | 86.92 | 87.62 | 1.06K |
| 2024-04-17 | 87.28 | 86.95 | ↓$0.33 (-0.38%) | 86.70 | 87.28 | 6.61K |
| 2024-04-16 | 86.71 | 86.31 | ↓$0.40 (-0.46%) | 85.94 | 86.71 | 6.87K |
| 2024-04-15 | 89.03 | 87.64 | ↓$1.39 (-1.56%) | 87.35 | 89.03 | 5.13K |
| 2024-04-12 | 89.13 | 87.77 | ↓$1.36 (-1.52%) | 87.55 | 89.13 | 4.81K |
| 2024-04-11 | 89.30 | 89.48 | ↑$0.18 (0.20%) | 88.72 | 89.57 | 5.84K |
| 2024-04-10 | 89.00 | 89.29 | ↑$0.29 (0.32%) | 88.83 | 89.55 | 7.14K |
| 2024-04-09 | 90.70 | 90.70 | ↑$0.00 (0.00%) | 90.04 | 90.95 | 7.92K |
| 2024-04-08 | 90.07 | 90.09 | ↑$0.02 (0.02%) | 89.82 | 90.26 | 7.74K |
| 2024-04-05 | 89.05 | 89.53 | ↑$0.48 (0.54%) | 88.74 | 89.55 | 9.93K |
| 2024-04-04 | 90.19 | 88.97 | ↓$1.22 (-1.35%) | 88.97 | 90.33 | 3.67K |
| 2024-04-03 | 89.07 | 89.89 | ↑$0.82 (0.93%) | 89.07 | 89.94 | 6.10K |
| 2024-04-02 | 89.07 | 89.14 | ↑$0.07 (0.08%) | 88.81 | 89.14 | 21.91K |
| 2024-04-01 | 89.72 | 89.33 | ↓$0.39 (-0.44%) | 89.12 | 89.72 | 9.26K |
| 2024-03-28 | 89.03 | 89.43 | ↑$0.40 (0.45%) | 89.03 | 89.50 | 2.64K |
| 2024-03-27 | 88.27 | 89.23 | ↑$0.96 (1.09%) | 88.27 | 89.24 | 5.37K |
| 2024-03-26 | 88.62 | 88.20 | ↓$0.42 (-0.47%) | 88.18 | 88.62 | 5.15K |
| 2024-03-25 | 88.25 | 88.35 | ↑$0.10 (0.11%) | 88.25 | 88.54 | 2.85K |
| 2024-03-22 | 88.42 | 88.34 | ↓$0.08 (-0.09%) | 88.21 | 88.52 | 4.51K |
| 2024-03-21 | 89.00 | 88.89 | ↓$0.11 (-0.13%) | 88.72 | 89.01 | 22.48K |
| 2024-03-20 | 87.50 | 88.72 | ↑$1.22 (1.39%) | 87.50 | 88.83 | 5.68K |
| 2024-03-19 | 87.24 | 87.54 | ↑$0.30 (0.35%) | 87.15 | 87.71 | 9.09K |
| 2024-03-18 | 87.59 | 87.33 | ↓$0.26 (-0.30%) | 87.33 | 87.68 | 3.05K |
| 2024-03-15 | 87.03 | 87.20 | ↑$0.17 (0.19%) | 87.03 | 87.32 | 2.93K |
Create an account or log in to view more rows.
$MXI bought more
$MXI Now I'm worried....
$MXI looking good today??
$MXI Now I'm worried....
$MXI ready to explode
$MXI I would not be a bear now
$MXI we always finish green after a red week. Less go!
$MXI She's gettin' ready to...
$MXI lol who sold
$MXI you wanna be a successful trader close your trades green