iShares Global Materials ETF (MXI) Historical Stock Data

89.43 ↑0.20 (0.23%)
As of March 28, 2024, 3:57pm EST.

Historical Data

In the past 30 trading days, MXI is up 0.23% a day on average. There have been 19 days where iShares Global Materials ETF closed green and 11 days where MXI closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2889.0389.43↑$0.40 (0.45%)89.0389.502.64K
2024-03-2788.2789.23↑$0.96 (1.09%)88.2789.245.37K
2024-03-2688.6288.20↓$0.42 (-0.47%)88.1888.625.15K
2024-03-2588.2588.35↑$0.10 (0.11%)88.2588.542.85K
2024-03-2288.4288.34↓$0.08 (-0.09%)88.2188.524.51K
2024-03-2189.0088.89↓$0.11 (-0.13%)88.7289.0122.48K
2024-03-2087.5088.72↑$1.22 (1.39%)87.5088.835.68K
2024-03-1987.2487.54↑$0.30 (0.35%)87.1587.719.09K
2024-03-1887.5987.33↓$0.26 (-0.30%)87.3387.683.05K
2024-03-1587.0387.20↑$0.17 (0.19%)87.0387.322.93K
2024-03-1487.3487.11↓$0.23 (-0.27%)86.8787.384.89K
2024-03-1387.1087.92↑$0.82 (0.94%)87.1088.2517.20K
2024-03-1286.9086.88↓$0.02 (-0.02%)86.5986.9812.63K
2024-03-1186.1586.68↑$0.53 (0.61%)86.1586.683.25K
2024-03-0887.2386.55↓$0.68 (-0.78%)86.5487.231.94K
2024-03-0786.6687.08↑$0.42 (0.48%)86.6687.1213.66K
2024-03-0685.6585.65↑$0.00 (0.00%)85.6585.763.01K
2024-03-0585.0084.69↓$0.31 (-0.36%)84.4885.144.86K
2024-03-0484.7885.26↑$0.48 (0.57%)84.7885.395.15K
2024-03-0184.5785.01↑$0.44 (0.52%)84.2285.0813.17K
2024-02-2984.2384.32↑$0.09 (0.11%)84.0184.397.19K
2024-02-2883.3483.57↑$0.23 (0.28%)83.3483.714.71K
2024-02-2783.9283.91↓$0.01 (-0.01%)83.7184.0730.97K
2024-02-2683.6283.56↓$0.06 (-0.07%)83.4083.634.41K
2024-02-2383.8984.17↑$0.28 (0.33%)83.8984.199.10K
2024-02-2283.2283.79↑$0.57 (0.69%)83.2283.8015.05K
2024-02-2182.7483.09↑$0.35 (0.42%)82.7383.0928.57K
2024-02-2083.4682.94↓$0.52 (-0.62%)82.9383.4612.67K
2024-02-1682.9583.23↑$0.28 (0.34%)82.9583.7411.02K
2024-02-1581.6882.61↑$0.93 (1.14%)81.6882.698.87K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$MXI looking good today??

0 Like Report
AppleBigTech

$MXI we always finish green after a red week. Less go!

0 Like Report
millimaker

$MXI you wanna be a successful trader close your trades green

0 Like Report