iShares Global Materials ETF (MXI)
NYSEARCA: MXI · Real-Time Price · USD
85.10
+0.33 (0.39%)
At close: Nov 20, 2024, 3:53 PM
85.09
-0.01 (-0.02%)
After-hours: Nov 20, 2024, 4:10 PM EST
MXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 84.72 | 85.10 | 84.40 | 85.09 | 85.09 | 0.37% | 5,435 |
| Nov 19, 2024 | 84.48 | 84.91 | 84.16 | 84.77 | 84.77 | -0.06% | 4,378 |
| Nov 18, 2024 | 84.42 | 84.90 | 84.31 | 84.82 | 84.82 | 1.03% | 19,942 |
| Nov 15, 2024 | 84.49 | 84.61 | 83.80 | 83.96 | 83.96 | -0.50% | 9,902 |
| Nov 14, 2024 | 84.75 | 84.83 | 84.26 | 84.38 | 84.38 | -0.41% | 10,872 |
| Nov 13, 2024 | 84.96 | 85.08 | 84.52 | 84.73 | 84.73 | -0.23% | 21,938 |
| Nov 12, 2024 | 85.92 | 85.92 | 84.65 | 84.93 | 84.93 | -2.12% | 52,951 |
| Nov 11, 2024 | 87.14 | 87.36 | 86.69 | 86.76 | 86.76 | -1.09% | 7,530 |
| Nov 8, 2024 | 88.33 | 88.33 | 87.41 | 87.72 | 87.72 | -2.21% | 35,564 |
| Nov 7, 2024 | 89.41 | 89.79 | 89.35 | 89.70 | 89.70 | 1.68% | 33,413 |
| Nov 6, 2024 | 88.09 | 88.22 | 87.47 | 88.22 | 88.22 | -0.39% | 6,123 |
| Nov 5, 2024 | 88.27 | 88.74 | 88.19 | 88.56 | 88.56 | 0.78% | 6,533 |
| Nov 4, 2024 | 88.26 | 88.58 | 87.69 | 87.88 | 87.88 | 0.27% | 4,966 |
| Nov 1, 2024 | 87.99 | 88.05 | 87.64 | 87.64 | 87.64 | -0.06% | 3,276 |
| Oct 31, 2024 | 88.03 | 88.03 | 87.49 | 87.69 | 87.69 | -1.08% | 7,625 |
| Oct 30, 2024 | 88.43 | 89.06 | 88.43 | 88.65 | 88.65 | -0.22% | 2,879 |
| Oct 29, 2024 | 89.04 | 89.26 | 88.77 | 88.84 | 88.84 | -0.43% | 3,777 |
| Oct 28, 2024 | 89.01 | 89.31 | 89.01 | 89.22 | 89.22 | 0.83% | 6,991 |
| Oct 25, 2024 | 88.90 | 89.18 | 88.44 | 88.49 | 88.49 | -0.20% | 5,916 |
| Oct 24, 2024 | 88.69 | 88.69 | 88.17 | 88.66 | 88.66 | -0.67% | 2,994 |
| Oct 23, 2024 | 89.14 | 89.55 | 89.02 | 89.26 | 89.26 | -0.93% | 4,979 |
| Oct 22, 2024 | 90.20 | 90.20 | 89.70 | 90.09 | 90.09 | -0.18% | 4,734 |
| Oct 21, 2024 | 91.05 | 91.05 | 90.14 | 90.26 | 90.26 | -1.07% | 24,982 |
| Oct 18, 2024 | 90.85 | 91.23 | 90.85 | 91.23 | 91.23 | 0.86% | 2,905 |
| Oct 17, 2024 | 90.66 | 90.69 | 90.31 | 90.45 | 90.45 | -0.39% | 2,958 |
| Oct 16, 2024 | 90.71 | 90.98 | 90.71 | 90.80 | 90.80 | 0.43% | 3,593 |
| Oct 15, 2024 | 90.61 | 90.90 | 90.39 | 90.41 | 90.41 | -1.01% | 3,801 |
| Oct 14, 2024 | 91.00 | 91.33 | 91.00 | 91.33 | 91.33 | 0.18% | 4,626 |
| Oct 11, 2024 | 90.68 | 91.26 | 90.68 | 91.16 | 91.16 | 0.43% | 2,885 |
| Oct 10, 2024 | 90.38 | 90.77 | 90.05 | 90.77 | 90.77 | 0.40% | 5,473 |
| Oct 9, 2024 | 89.74 | 90.53 | 89.72 | 90.41 | 90.41 | 0.24% | 7,754 |
| Oct 8, 2024 | 90.21 | 90.29 | 89.72 | 90.19 | 90.19 | -1.15% | 14,091 |
| Oct 7, 2024 | 91.34 | 91.46 | 90.97 | 91.24 | 91.24 | -0.31% | 4,878 |
| Oct 4, 2024 | 91.51 | 91.71 | 91.27 | 91.53 | 91.53 | 0.42% | 6,155 |
| Oct 3, 2024 | 91.70 | 91.70 | 91.04 | 91.15 | 91.15 | -1.64% | 6,617 |
| Oct 2, 2024 | 92.83 | 92.94 | 92.54 | 92.67 | 92.67 | -0.24% | 3,962 |
| Oct 1, 2024 | 92.56 | 93.04 | 92.54 | 92.89 | 92.89 | -0.39% | 3,442 |
| Sep 30, 2024 | 93.45 | 93.45 | 92.72 | 93.25 | 93.25 | -0.34% | 12,664 |
| Sep 27, 2024 | 94.00 | 94.38 | 93.45 | 93.57 | 93.57 | -0.11% | 3,051 |
| Sep 26, 2024 | 92.75 | 93.74 | 92.75 | 93.68 | 93.68 | 2.88% | 9,443 |
| Sep 25, 2024 | 91.77 | 91.77 | 91.00 | 91.05 | 91.05 | -0.42% | 15,222 |
| Sep 24, 2024 | 91.06 | 91.50 | 91.00 | 91.44 | 91.44 | 1.96% | 7,313 |
| Sep 23, 2024 | 89.11 | 89.75 | 89.06 | 89.68 | 89.68 | 0.85% | 4,321 |
| Sep 20, 2024 | 88.91 | 89.02 | 88.70 | 88.92 | 88.92 | -1.00% | 5,058 |
| Sep 19, 2024 | 89.98 | 89.98 | 89.36 | 89.82 | 89.82 | 2.12% | 5,264 |
| Sep 18, 2024 | 87.87 | 88.88 | 87.83 | 87.96 | 87.96 | -0.31% | 4,848 |
| Sep 17, 2024 | 88.77 | 88.77 | 88.10 | 88.23 | 88.23 | -0.18% | 4,426 |
| Sep 16, 2024 | 87.80 | 88.39 | 87.80 | 88.39 | 88.39 | 0.77% | 3,035 |
| Sep 13, 2024 | 87.48 | 87.97 | 87.48 | 87.72 | 87.72 | 0.90% | 4,264 |
| Sep 12, 2024 | 86.08 | 87.04 | 86.08 | 86.93 | 86.93 | 1.36% | 4,757 |
| Sep 11, 2024 | 84.60 | 85.76 | 84.49 | 85.76 | 85.76 | 0.86% | 6,294 |
| Sep 10, 2024 | 85.03 | 85.04 | 84.53 | 85.03 | 85.03 | -0.22% | 7,478 |
| Sep 9, 2024 | 84.98 | 85.32 | 84.98 | 85.21 | 85.21 | 1.17% | 5,993 |
| Sep 6, 2024 | 85.09 | 85.13 | 84.05 | 84.23 | 84.23 | -1.70% | 33,974 |
| Sep 5, 2024 | 86.29 | 86.50 | 85.56 | 85.69 | 85.69 | -0.48% | 7,649 |
| Sep 4, 2024 | 86.07 | 86.71 | 85.97 | 86.11 | 86.11 | -0.26% | 3,621 |
| Sep 3, 2024 | 87.69 | 87.69 | 86.33 | 86.33 | 86.33 | -2.92% | 7,510 |
| Aug 30, 2024 | 88.56 | 88.94 | 88.12 | 88.93 | 88.93 | 0.59% | 4,717 |
| Aug 29, 2024 | 88.28 | 88.88 | 88.10 | 88.41 | 88.41 | 0.50% | 12,020 |
| Aug 28, 2024 | 88.07 | 88.32 | 87.86 | 87.97 | 87.97 | -0.96% | 2,553 |
| Aug 27, 2024 | 88.52 | 88.82 | 88.41 | 88.82 | 88.82 | 0.32% | 3,271 |
| Aug 26, 2024 | 88.58 | 88.96 | 88.42 | 88.53 | 88.53 | 0.21% | 5,202 |
| Aug 23, 2024 | 87.90 | 88.35 | 87.90 | 88.35 | 88.35 | 1.85% | 1,599 |
| Aug 22, 2024 | 87.39 | 87.39 | 86.74 | 86.74 | 86.74 | -0.86% | 4,145 |
| Aug 21, 2024 | 86.92 | 87.49 | 86.92 | 87.49 | 87.49 | 1.39% | 19,494 |
| Aug 20, 2024 | 86.58 | 86.68 | 86.23 | 86.29 | 86.29 | -0.14% | 4,336 |
| Aug 19, 2024 | 85.90 | 86.53 | 85.90 | 86.41 | 86.41 | 0.94% | 5,636 |
| Aug 16, 2024 | 85.20 | 85.60 | 85.20 | 85.60 | 85.60 | 0.62% | 4,841 |
| Aug 15, 2024 | 84.80 | 85.28 | 84.80 | 85.07 | 85.07 | 1.10% | 7,444 |
| Aug 14, 2024 | 84.38 | 84.38 | 83.91 | 84.15 | 84.15 | -0.57% | 6,586 |
| Aug 13, 2024 | 83.84 | 84.72 | 83.84 | 84.63 | 84.63 | 1.10% | 5,704 |
| Aug 12, 2024 | 83.90 | 83.90 | 83.66 | 83.70 | 83.70 | -0.08% | 5,485 |
| Aug 9, 2024 | 83.77 | 83.89 | 83.57 | 83.77 | 83.77 | 0.30% | 6,219 |
| Aug 8, 2024 | 82.85 | 83.60 | 82.85 | 83.52 | 83.52 | 1.18% | 3,790 |
| Aug 7, 2024 | 84.18 | 84.18 | 82.44 | 82.55 | 82.55 | -0.65% | 6,513 |
| Aug 6, 2024 | 82.44 | 83.85 | 82.44 | 83.09 | 83.09 | 0.50% | 20,132 |
| Aug 5, 2024 | 81.20 | 83.04 | 81.20 | 82.68 | 82.68 | -2.07% | 7,350 |
| Aug 2, 2024 | 85.26 | 85.26 | 83.73 | 84.43 | 84.43 | -1.79% | 23,718 |
| Aug 1, 2024 | 87.15 | 87.37 | 85.58 | 85.97 | 85.97 | -1.78% | 5,531 |
| Jul 31, 2024 | 87.19 | 88.15 | 87.19 | 87.53 | 87.53 | 1.47% | 2,264 |
| Jul 30, 2024 | 86.04 | 86.39 | 85.90 | 86.26 | 86.26 | -0.33% | 12,619 |
| Jul 29, 2024 | 86.50 | 86.68 | 86.11 | 86.55 | 86.55 | -0.09% | 11,859 |
| Jul 26, 2024 | 86.22 | 86.78 | 86.07 | 86.63 | 86.63 | 1.33% | 6,185 |
| Jul 25, 2024 | 84.91 | 85.98 | 84.91 | 85.49 | 85.49 | 0.13% | 12,248 |
| Jul 24, 2024 | 86.26 | 86.54 | 85.25 | 85.38 | 85.38 | -1.01% | 4,763 |
| Jul 23, 2024 | 86.20 | 86.43 | 86.01 | 86.26 | 86.26 | -0.53% | 4,028 |
| Jul 22, 2024 | 86.49 | 86.77 | 86.29 | 86.72 | 86.72 | 0.55% | 4,995 |
| Jul 19, 2024 | 86.30 | 86.36 | 86.15 | 86.24 | 86.24 | -0.88% | 3,800 |
| Jul 18, 2024 | 88.01 | 88.10 | 86.80 | 87.01 | 87.01 | -1.31% | 4,544 |
| Jul 17, 2024 | 88.20 | 88.54 | 88.08 | 88.16 | 88.16 | -0.27% | 4,463 |
| Jul 16, 2024 | 87.09 | 88.45 | 87.00 | 88.40 | 88.40 | 0.98% | 9,736 |
| Jul 15, 2024 | 87.95 | 87.99 | 87.53 | 87.55 | 87.55 | -0.89% | 2,780 |
| Jul 12, 2024 | 87.87 | 88.71 | 87.87 | 88.34 | 88.34 | 1.08% | 9,566 |
| Jul 11, 2024 | 87.19 | 87.43 | 87.04 | 87.40 | 87.40 | 1.09% | 9,814 |
| Jul 10, 2024 | 85.85 | 86.52 | 85.85 | 86.45 | 86.45 | 1.04% | 12,842 |
| Jul 9, 2024 | 85.93 | 85.93 | 85.43 | 85.56 | 85.56 | -0.54% | 3,337 |
| Jul 8, 2024 | 86.23 | 86.23 | 85.73 | 86.02 | 86.02 | -0.38% | 3,379 |
| Jul 5, 2024 | 86.50 | 86.50 | 85.93 | 86.35 | 86.35 | 0.32% | 3,438 |
| Jul 3, 2024 | 85.41 | 86.23 | 85.41 | 86.08 | 86.08 | 1.88% | 9,342 |
| Jul 2, 2024 | 84.08 | 84.49 | 83.91 | 84.49 | 84.49 | 0.13% | 9,314 |