iShares Global Materials ETF (MXI)

MXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	111.94	113.42	111.94	112.10	-	-0.11%	5,331
Feb 19, 2026	111.28	112.22	110.94	112.22	112.22	-0.05%	12,275
Feb 18, 2026	111.83	112.99	111.43	112.28	112.28	0.86%	44,689
Feb 17, 2026	111.26	111.41	109.37	111.32	111.32	-1.29%	85,436
Feb 13, 2026	111.24	112.99	110.42	112.77	112.77	1.08%	11,095
Feb 12, 2026	114.11	114.33	111.50	111.56	111.56	-2.11%	53,833
Feb 11, 2026	113.97	114.05	112.83	113.97	113.97	1.46%	24,516
Feb 10, 2026	111.49	112.42	111.35	112.33	112.33	1.08%	15,448
Feb 9, 2026	109.22	111.22	109.22	111.13	111.13	2.30%	15,665
Feb 6, 2026	107.45	108.72	107.45	108.63	108.63	2.09%	27,319
Feb 5, 2026	108.27	108.42	106.09	106.41	106.41	-3.19%	50,385
Feb 4, 2026	110.76	110.76	108.64	109.92	109.92	0.79%	18,957
Feb 3, 2026	108.44	109.47	107.89	109.06	109.06	2.59%	41,743
Feb 2, 2026	105.95	106.56	105.68	106.31	106.31	0.85%	8,777
Jan 30, 2026	107.56	107.56	104.82	105.41	105.41	-4.24%	102,482
Jan 29, 2026	111.68	111.96	108.15	110.08	110.08	0.26%	59,246
Jan 28, 2026	109.24	109.87	108.70	109.79	109.79	0.26%	95,309
Jan 27, 2026	108.87	109.52	108.52	109.51	109.51	0.88%	49,967
Jan 26, 2026	109.89	109.98	108.49	108.55	108.55	0.53%	34,492
Jan 23, 2026	106.64	107.98	106.64	107.98	107.98	1.44%	12,579
Jan 22, 2026	106.12	106.86	105.88	106.45	106.45	0.52%	25,604
Jan 21, 2026	105.73	106.03	105.33	105.90	105.90	1.83%	23,455
Jan 20, 2026	103.89	104.27	103.39	104.00	104.00	0.16%	17,679
Jan 16, 2026	104.00	104.00	103.47	103.83	103.83	-0.83%	47,702
Jan 15, 2026	104.03	105.00	104.03	104.70	104.70	0.33%	23,117
Jan 14, 2026	104.13	104.51	103.67	104.36	104.36	1.21%	13,684
Jan 13, 2026	103.70	103.70	102.82	103.11	103.11	0.17%	29,878
Jan 12, 2026	102.48	103.13	102.48	102.94	102.94	1.06%	15,978
Jan 9, 2026	101.09	101.95	101.06	101.86	101.86	1.16%	10,591
Jan 8, 2026	99.18	100.69	99.18	100.69	100.69	0.52%	18,890
Jan 7, 2026	100.91	100.91	99.48	100.17	100.17	-1.07%	194,402
Jan 6, 2026	99.81	101.48	99.81	101.26	101.26	2.11%	18,561
Jan 5, 2026	98.26	99.46	98.26	99.16	99.16	1.29%	63,014
Jan 2, 2026	97.29	97.90	97.14	97.90	97.90	1.30%	21,488
Dec 31, 2025	97.34	97.34	96.64	96.64	96.64	-0.86%	6,416
Dec 30, 2025	97.52	97.85	97.48	97.48	97.48	0.27%	9,648
Dec 29, 2025	97.78	97.78	96.87	97.22	97.22	-1.65%	10,724
Dec 26, 2025	98.46	98.85	98.40	98.85	98.85	0.87%	11,491
Dec 24, 2025	98.00	98.00	97.59	98.00	98.00	-0.01%	29,505
Dec 23, 2025	97.95	98.01	97.43	98.01	98.01	0.61%	41,348
Dec 22, 2025	96.98	97.42	96.87	97.42	97.42	1.61%	2,895
Dec 19, 2025	95.55	96.46	95.55	95.88	95.88	0.51%	5,852
Dec 18, 2025	95.76	96.07	95.36	95.40	95.40	0.27%	4,504
Dec 17, 2025	95.31	95.69	94.96	95.14	95.14	0.05%	14,155
Dec 16, 2025	95.32	95.55	94.73	95.10	95.10	-0.99%	22,006
Dec 15, 2025	96.02	96.29	95.73	96.04	95.34	0.12%	2,784
Dec 12, 2025	96.56	96.97	95.69	95.93	95.22	-0.29%	8,212
Dec 11, 2025	94.68	96.31	94.68	96.20	95.49	1.78%	5,565
Dec 10, 2025	93.11	94.64	93.11	94.52	93.82	1.57%	3,285
Dec 9, 2025	93.09	93.39	92.92	93.06	92.37	0.14%	9,439

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.