iShares Global Materials ETF (MXI)
NYSEARCA: MXI · Real-Time Price · USD
82.14
+1.80 (2.24%)
Apr 24, 2025, 4:00 PM EDT - Market closed

MXI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202580.6982.1480.6982.1482.142.24%5,952
Apr 23, 202581.0481.2880.3080.3480.34-0.16%11,716
Apr 22, 202579.8980.8679.8880.4780.471.72%27,336
Apr 21, 202579.4880.4978.4979.1179.11-0.76%15,856
Apr 17, 202579.7680.1379.7179.7179.710.69%2,757
Apr 16, 202579.2579.9878.7379.1779.17-0.22%10,334
Apr 15, 202579.6579.8779.2579.3479.34-0.31%70,156
Apr 14, 202579.0879.8379.0679.5979.590.81%49,953
Apr 11, 202576.9679.1576.9678.9578.953.87%22,447
Apr 10, 202575.6576.2674.7676.0176.01-1.69%4,256
Apr 9, 202572.1377.8572.0577.3277.327.94%42,642
Apr 8, 202575.1775.1771.0271.6371.63-1.90%16,666
Apr 7, 202572.0974.3771.6373.0273.02-1.56%11,007
Apr 4, 202577.0777.2674.0574.1874.18-6.92%30,024
Apr 3, 202580.3380.5279.6979.6979.69-3.18%6,531
Apr 2, 202581.4682.3181.4682.3182.310.39%5,584
Apr 1, 202581.5982.1881.4081.9981.990.32%9,106
Mar 31, 202580.9481.9780.8981.7381.73-0.21%7,902
Mar 28, 202583.1283.1281.8781.9081.90-1.46%4,684
Mar 27, 202583.0383.3883.0083.1183.11-0.20%8,386
Mar 26, 202583.7383.7383.2183.2883.28-0.71%2,415
Mar 25, 202583.9484.0283.7483.8783.870.36%9,412
Mar 24, 202583.8283.8483.4383.5783.570.64%7,450
Mar 21, 202583.1083.1082.5483.0483.04-1.37%75,195
Mar 20, 202583.9384.4283.9384.2084.20-0.92%18,407
Mar 19, 202584.5285.0184.4084.9884.980.27%39,828
Mar 18, 202585.0285.0284.3184.7584.75-0.18%6,390
Mar 17, 202583.9585.0083.9584.9084.901.21%4,251
Mar 14, 202583.4983.9083.4983.8883.881.72%5,140
Mar 13, 202582.3182.7982.1282.4682.460.05%5,473
Mar 12, 202582.8582.8582.1782.4282.42-0.11%5,763
Mar 11, 202583.1083.1081.8982.5182.51-0.28%22,353
Mar 10, 202583.7483.7482.1782.7482.74-2.11%7,674
Mar 7, 202583.6084.6283.5084.5284.520.91%89,555
Mar 6, 202583.7784.3483.7683.7683.76-0.53%3,348
Mar 5, 202583.3184.2483.1684.2184.213.51%11,666
Mar 4, 202581.5082.1880.4681.3581.35-0.41%15,930
Mar 3, 202583.5283.5681.5081.6981.69-0.65%8,568
Feb 28, 202581.8782.2281.5082.2282.220.30%9,136
Feb 27, 202582.8382.8481.9781.9781.97-1.27%6,537
Feb 26, 202583.2883.7083.0183.0283.02-0.12%6,099
Feb 25, 202582.8883.2982.4383.1283.120.51%6,475
Feb 24, 202582.9883.1682.6582.7082.70-0.33%5,997
Feb 21, 202584.3484.4282.7982.9782.97-1.17%39,412
Feb 20, 202583.7884.0983.6083.9583.950.68%11,951
Feb 19, 202583.4883.5383.1483.3883.38-1.49%10,985
Feb 18, 202584.2984.6783.9984.6484.640.54%6,444
Feb 14, 202584.9084.9884.1884.1884.18-0.19%5,937
Feb 13, 202583.3584.3883.3584.3484.342.04%6,947
Feb 12, 202581.8882.9381.8882.6582.65-0.01%8,695