iShares Global Materials ETF (MXI)
89.86
+0.93
(+1.05%)
USD |
NYSEARCA |
May 09, 15:51
MXI Price: 89.86 for May 9, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 08, 2024 | 88.70 | 88.94 | 88.70 | 88.93 | 5714.00 |
| May 07, 2024 | 89.32 | 89.50 | 89.11 | 89.38 | 4347.00 |
| May 06, 2024 | 88.96 | 88.96 | 88.84 | 88.89 | 3563.00 |
| May 03, 2024 | 88.27 | 88.34 | 87.91 | 88.25 | 5541.00 |
| May 02, 2024 | 86.97 | 87.22 | 86.45 | 87.22 | 63865.00 |
| May 01, 2024 | 86.89 | 86.97 | 86.75 | 86.82 | 2383.00 |
| Apr 30, 2024 | 87.62 | 87.74 | 86.79 | 86.79 | 6423.00 |
| Apr 29, 2024 | 88.12 | 88.43 | 88.11 | 88.42 | 3798.00 |
| Apr 26, 2024 | 87.38 | 87.79 | 87.33 | 87.64 | 10726.00 |
| Apr 25, 2024 | 85.99 | 86.97 | 85.95 | 86.97 | 1503.00 |
| Apr 24, 2024 | 86.73 | 86.88 | 86.40 | 86.76 | 2734.00 |
| Apr 23, 2024 | 86.32 | 87.04 | 86.32 | 86.80 | 5370.00 |
| Apr 22, 2024 | 86.66 | 87.08 | 86.27 | 87.00 | 31767.00 |
| Apr 19, 2024 | 87.22 | 87.22 | 86.78 | 86.90 | 1140.00 |
| Apr 18, 2024 | 86.99 | 87.62 | 86.92 | 86.92 | 1061.00 |
| Apr 17, 2024 | 87.28 | 87.28 | 86.70 | 86.95 | 6607.00 |
| Apr 16, 2024 | 86.71 | 86.71 | 85.94 | 86.31 | 6868.00 |
| Apr 15, 2024 | 89.03 | 89.03 | 87.33 | 87.64 | 5132.00 |
| Apr 12, 2024 | 89.13 | 89.13 | 87.55 | 87.77 | 4812.00 |
| Apr 11, 2024 | 89.30 | 89.57 | 88.72 | 89.48 | 5844.00 |
| Apr 10, 2024 | 89.00 | 89.55 | 88.83 | 89.29 | 7137.00 |
| Apr 09, 2024 | 90.70 | 90.95 | 90.04 | 90.70 | 7920.00 |
| Apr 08, 2024 | 90.07 | 90.26 | 89.82 | 90.09 | 7744.00 |
| Apr 05, 2024 | 89.05 | 89.55 | 88.74 | 89.53 | 10067.00 |
| Apr 04, 2024 | 90.18 | 90.33 | 88.97 | 88.97 | 3666.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
42.66
Minimum
Mar 23 2020
97.40
Maximum
May 07 2021
77.90
Average
80.94
Median