iShares Global Materials ETF (MXI)
116.92
-0.45
(-0.38%)
USD |
NYSEARCA |
Aug 25, 13:55
MXI Price : 116.92 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 117.38 | 117.93 | 116.92 | 117.37 | 340580.0 |
| Aug 21, 2026 | 115.64 | 116.81 | 115.64 | 116.71 | 33908.00 |
| Aug 20, 2026 | 112.48 | 114.42 | 112.48 | 114.12 | 10932.00 |
| Aug 19, 2026 | 112.50 | 114.10 | 112.50 | 113.24 | 6480.00 |
| Aug 18, 2026 | 111.05 | 111.05 | 110.36 | 110.36 | 8322.00 |
| Aug 17, 2026 | 111.44 | 111.86 | 111.44 | 111.70 | 9483.00 |
| Aug 14, 2026 | 111.19 | 111.83 | 111.12 | 111.30 | 8234.00 |
| Aug 13, 2026 | 112.31 | 112.31 | 111.15 | 111.21 | 11025.00 |
| Aug 12, 2026 | 114.01 | 114.01 | 112.69 | 112.69 | 6427.00 |
| Aug 11, 2026 | 113.48 | 113.67 | 112.75 | 112.89 | 14455.00 |
| Aug 10, 2026 | 112.47 | 113.40 | 112.22 | 113.40 | 15309.00 |
| Aug 07, 2026 | 112.79 | 113.04 | 112.58 | 112.99 | 9155.00 |
| Aug 06, 2026 | 111.50 | 111.72 | 110.90 | 110.99 | 10748.00 |
| Aug 05, 2026 | 110.75 | 111.86 | 110.75 | 111.79 | 21234.00 |
| Aug 04, 2026 | 107.85 | 109.23 | 107.85 | 109.15 | 48086.00 |
| Aug 03, 2026 | 105.98 | 106.45 | 105.76 | 106.44 | 14887.00 |
| Jul 31, 2026 | 106.97 | 106.97 | 105.47 | 105.67 | 33059.00 |
| Jul 30, 2026 | 107.29 | 108.11 | 107.29 | 107.99 | 24887.00 |
| Jul 29, 2026 | 105.30 | 105.74 | 104.78 | 105.42 | 5772.00 |
| Jul 28, 2026 | 105.58 | 106.44 | 105.58 | 106.13 | 5792.00 |
| Jul 27, 2026 | 106.13 | 106.13 | 105.14 | 105.66 | 3450.00 |
| Jul 24, 2026 | 105.11 | 105.97 | 105.01 | 105.61 | 21755.00 |
| Jul 23, 2026 | 104.79 | 105.67 | 104.58 | 105.16 | 14885.00 |
| Jul 22, 2026 | 105.57 | 106.63 | 105.57 | 106.45 | 15359.00 |
| Jul 21, 2026 | 104.30 | 105.08 | 104.02 | 104.75 | 13314.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median