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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 87.34 | 87.11 | ↓$0.23 (-0.27%) | 86.87 | 87.38 | 4.89K |
2024-03-13 | 87.10 | 87.92 | ↑$0.82 (0.94%) | 87.10 | 88.25 | 17.20K |
2024-03-12 | 86.90 | 86.88 | ↓$0.02 (-0.02%) | 86.59 | 86.98 | 12.63K |
2024-03-11 | 86.15 | 86.68 | ↑$0.53 (0.61%) | 86.15 | 86.68 | 3.25K |
2024-03-08 | 87.23 | 86.55 | ↓$0.68 (-0.78%) | 86.54 | 87.23 | 1.94K |
2024-03-07 | 86.66 | 87.08 | ↑$0.42 (0.48%) | 86.66 | 87.12 | 13.66K |
2024-03-06 | 85.65 | 85.65 | ↑$0.00 (0.00%) | 85.65 | 85.76 | 3.01K |
2024-03-05 | 85.00 | 84.69 | ↓$0.31 (-0.36%) | 84.48 | 85.14 | 4.86K |
2024-03-04 | 84.78 | 85.26 | ↑$0.48 (0.57%) | 84.78 | 85.39 | 5.15K |
2024-03-01 | 84.57 | 85.01 | ↑$0.44 (0.52%) | 84.22 | 85.08 | 13.17K |
2024-02-29 | 84.23 | 84.32 | ↑$0.09 (0.11%) | 84.01 | 84.39 | 7.19K |
2024-02-28 | 83.34 | 83.57 | ↑$0.23 (0.28%) | 83.34 | 83.71 | 4.71K |
2024-02-27 | 83.92 | 83.91 | ↓$0.01 (-0.01%) | 83.71 | 84.07 | 30.97K |
2024-02-26 | 83.62 | 83.56 | ↓$0.06 (-0.07%) | 83.40 | 83.63 | 4.41K |
2024-02-23 | 83.89 | 84.17 | ↑$0.28 (0.33%) | 83.89 | 84.19 | 9.10K |
2024-02-22 | 83.22 | 83.79 | ↑$0.57 (0.69%) | 83.22 | 83.80 | 15.05K |
2024-02-21 | 82.74 | 83.09 | ↑$0.35 (0.42%) | 82.73 | 83.09 | 28.57K |
2024-02-20 | 83.46 | 82.94 | ↓$0.52 (-0.62%) | 82.93 | 83.46 | 12.67K |
2024-02-16 | 82.95 | 83.23 | ↑$0.28 (0.34%) | 82.95 | 83.74 | 11.02K |
2024-02-15 | 81.68 | 82.61 | ↑$0.93 (1.14%) | 81.68 | 82.69 | 8.87K |
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