iShares Global Materials ETF (MXI)
85.68
+0.59
(+0.70%)
USD |
NYSEARCA |
Nov 21, 16:00
MXI Price: 85.68 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 85.22 | 85.74 | 84.95 | 85.68 | 10640.00 |
| Nov 20, 2024 | 84.64 | 85.10 | 84.40 | 85.09 | 5435.00 |
| Nov 19, 2024 | 84.18 | 84.90 | 84.16 | 84.77 | 4378.00 |
| Nov 18, 2024 | 84.55 | 84.90 | 84.31 | 84.82 | 19942.00 |
| Nov 15, 2024 | 84.52 | 84.61 | 83.79 | 83.96 | 9902.00 |
| Nov 14, 2024 | 84.57 | 84.83 | 84.26 | 84.38 | 10872.00 |
| Nov 13, 2024 | 84.96 | 85.08 | 84.52 | 84.73 | 21938.00 |
| Nov 12, 2024 | 85.73 | 85.92 | 84.65 | 84.92 | 52941.00 |
| Nov 11, 2024 | 87.33 | 87.36 | 86.69 | 86.76 | 7530.00 |
| Nov 08, 2024 | 88.33 | 88.33 | 87.41 | 87.72 | 35564.00 |
| Nov 07, 2024 | 89.41 | 89.79 | 89.35 | 89.70 | 33413.00 |
| Nov 06, 2024 | 88.09 | 88.22 | 87.46 | 88.22 | 6123.00 |
| Nov 05, 2024 | 88.27 | 88.74 | 88.19 | 88.56 | 6533.00 |
| Nov 04, 2024 | 88.26 | 88.58 | 87.69 | 87.88 | 4966.00 |
| Nov 01, 2024 | 87.99 | 88.05 | 87.64 | 87.64 | 3276.00 |
| Oct 31, 2024 | 88.03 | 88.03 | 87.48 | 87.69 | 7625.00 |
| Oct 30, 2024 | 88.43 | 89.06 | 88.43 | 88.65 | 2879.00 |
| Oct 29, 2024 | 89.04 | 89.26 | 88.77 | 88.84 | 3777.00 |
| Oct 28, 2024 | 89.05 | 89.31 | 89.01 | 89.22 | 6991.00 |
| Oct 25, 2024 | 88.90 | 89.18 | 88.44 | 88.49 | 5916.00 |
| Oct 24, 2024 | 88.69 | 88.69 | 88.16 | 88.66 | 2994.00 |
| Oct 23, 2024 | 89.14 | 89.55 | 89.02 | 89.26 | 4979.00 |
| Oct 22, 2024 | 90.20 | 90.20 | 89.70 | 90.09 | 4734.00 |
| Oct 21, 2024 | 91.05 | 91.05 | 90.14 | 90.26 | 24982.00 |
| Oct 18, 2024 | 90.85 | 91.23 | 90.85 | 91.23 | 2905.00 |
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
80.60
Average
83.15
Median