iShares Global Materials ETF (MXI)
NYSEARCA: MXI · Real-Time Price · USD
94.17
-0.16 (-0.17%)
At close: Dec 5, 2025, 4:00 PM EST
94.17
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
MXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 94.60 | 94.93 | 94.16 | 94.17 | 94.17 | -0.17% | 3,005 |
| Dec 4, 2025 | 94.34 | 94.44 | 94.19 | 94.33 | 94.33 | 0.16% | 4,977 |
| Dec 3, 2025 | 94.08 | 94.30 | 94.00 | 94.17 | 94.17 | 0.86% | 8,062 |
| Dec 2, 2025 | 93.99 | 93.99 | 92.67 | 93.37 | 93.37 | -0.40% | 10,724 |
| Dec 1, 2025 | 93.82 | 94.28 | 93.75 | 93.75 | 93.74 | - | 38,532 |
| Nov 28, 2025 | 93.10 | 93.93 | 93.10 | 93.75 | 93.75 | 0.77% | 3,860 |
| Nov 26, 2025 | 91.74 | 93.08 | 91.74 | 93.03 | 93.03 | 1.52% | 5,928 |
| Nov 25, 2025 | 90.91 | 91.74 | 90.91 | 91.64 | 91.64 | 1.34% | 2,435 |
| Nov 24, 2025 | 89.60 | 90.43 | 89.60 | 90.43 | 90.43 | 1.09% | 2,466 |
| Nov 21, 2025 | 88.51 | 89.62 | 88.51 | 89.46 | 89.46 | 1.52% | 2,751 |
| Nov 20, 2025 | 90.20 | 90.20 | 88.12 | 88.12 | 88.12 | -2.12% | 2,753 |
| Nov 19, 2025 | 90.19 | 90.60 | 89.65 | 90.03 | 90.03 | 0.40% | 3,911 |
| Nov 18, 2025 | 89.58 | 90.13 | 89.37 | 89.67 | 89.67 | -0.76% | 1,878 |
| Nov 17, 2025 | 91.19 | 91.40 | 90.02 | 90.36 | 90.36 | -1.36% | 5,406 |
| Nov 14, 2025 | 91.22 | 92.04 | 91.22 | 91.61 | 91.61 | -0.63% | 2,926 |
| Nov 13, 2025 | 92.99 | 93.17 | 92.19 | 92.19 | 92.19 | -1.08% | 4,626 |
| Nov 12, 2025 | 92.32 | 93.38 | 92.32 | 93.19 | 93.19 | 1.47% | 1,943 |
| Nov 11, 2025 | 91.67 | 91.95 | 91.53 | 91.84 | 91.84 | 0.69% | 1,452 |
| Nov 10, 2025 | 90.55 | 91.23 | 90.47 | 91.21 | 91.21 | 1.64% | 1,894 |
| Nov 7, 2025 | 88.89 | 89.73 | 88.70 | 89.73 | 89.73 | 0.92% | 35,732 |
| Nov 6, 2025 | 89.24 | 89.34 | 88.91 | 88.91 | 88.91 | -0.30% | 1,954 |
| Nov 5, 2025 | 88.49 | 89.23 | 88.49 | 89.18 | 89.18 | 1.38% | 8,040 |
| Nov 4, 2025 | 88.16 | 88.35 | 87.82 | 87.97 | 87.96 | -1.41% | 4,244 |
| Nov 3, 2025 | 89.09 | 89.28 | 88.86 | 89.23 | 89.23 | -1.04% | 48,119 |
| Oct 31, 2025 | 90.23 | 90.43 | 89.86 | 90.17 | 90.17 | -0.57% | 10,521 |
| Oct 30, 2025 | 90.36 | 90.94 | 90.33 | 90.69 | 90.69 | -0.42% | 2,554 |
| Oct 29, 2025 | 92.00 | 92.22 | 91.05 | 91.07 | 91.07 | -0.71% | 7,837 |
| Oct 28, 2025 | 91.41 | 92.03 | 91.41 | 91.72 | 91.72 | 0.27% | 3,573 |
| Oct 27, 2025 | 91.73 | 91.86 | 91.26 | 91.48 | 91.48 | -0.52% | 3,714 |
| Oct 24, 2025 | 92.07 | 92.18 | 91.95 | 91.95 | 91.95 | -0.13% | 3,059 |
| Oct 23, 2025 | 91.86 | 92.34 | 91.83 | 92.08 | 92.08 | 0.94% | 5,955 |
| Oct 22, 2025 | 90.78 | 91.33 | 90.66 | 91.22 | 91.21 | -0.21% | 4,671 |
| Oct 21, 2025 | 91.93 | 91.93 | 91.13 | 91.41 | 91.41 | -1.87% | 7,326 |
| Oct 20, 2025 | 92.65 | 93.14 | 92.65 | 93.14 | 93.14 | 1.20% | 2,951 |
| Oct 17, 2025 | 92.92 | 92.92 | 91.52 | 92.04 | 92.04 | -1.10% | 3,523 |
| Oct 16, 2025 | 93.28 | 93.65 | 92.75 | 93.06 | 93.06 | 0.37% | 9,965 |
| Oct 15, 2025 | 92.93 | 93.01 | 92.31 | 92.71 | 92.71 | 0.52% | 8,516 |
| Oct 14, 2025 | 90.71 | 92.68 | 90.71 | 92.23 | 92.23 | 0.37% | 5,477 |
| Oct 13, 2025 | 91.45 | 92.07 | 91.35 | 91.89 | 91.89 | 2.16% | 3,321 |
| Oct 10, 2025 | 91.61 | 91.85 | 89.95 | 89.95 | 89.95 | -1.95% | 4,564 |
| Oct 9, 2025 | 93.37 | 93.37 | 91.46 | 91.74 | 91.74 | -1.07% | 3,294 |
| Oct 8, 2025 | 92.78 | 92.95 | 92.65 | 92.73 | 92.73 | 0.47% | 3,559 |
| Oct 7, 2025 | 92.94 | 93.00 | 92.16 | 92.29 | 92.29 | -0.68% | 8,354 |
| Oct 6, 2025 | 93.19 | 93.19 | 92.87 | 92.93 | 92.93 | -0.02% | 1,626 |
| Oct 3, 2025 | 92.83 | 93.00 | 92.80 | 92.95 | 92.95 | 0.42% | 3,311 |
| Oct 2, 2025 | 92.29 | 92.63 | 91.84 | 92.55 | 92.55 | 0.33% | 4,101 |
| Oct 1, 2025 | 92.42 | 92.83 | 92.23 | 92.25 | 92.25 | -0.24% | 3,116 |
| Sep 30, 2025 | 91.79 | 92.47 | 91.79 | 92.47 | 92.47 | 0.56% | 15,565 |
| Sep 29, 2025 | 91.79 | 92.13 | 91.79 | 91.96 | 91.96 | 0.85% | 6,772 |
| Sep 26, 2025 | 90.64 | 91.19 | 90.64 | 91.19 | 91.19 | 0.79% | 2,283 |