iShares Global Materials ETF (MXI)
NYSEARCA: MXI · Real-Time Price · USD
86.74
+0.25 (0.29%)
Jun 10, 2025, 12:01 PM - Market open
MXI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 10, 2025 | 86.74 | 86.74 | 86.68 | 86.68 | - | 0.23% | 1,196 |
Jun 9, 2025 | 86.08 | 86.75 | 86.07 | 86.48 | 86.48 | 0.56% | 3,392 |
Jun 6, 2025 | 86.63 | 86.63 | 85.84 | 86.00 | 86.00 | -0.30% | 8,764 |
Jun 5, 2025 | 87.00 | 87.31 | 86.21 | 86.25 | 86.25 | -0.06% | 12,277 |
Jun 4, 2025 | 85.98 | 86.47 | 85.98 | 86.30 | 86.30 | 0.77% | 8,650 |
Jun 3, 2025 | 85.17 | 85.64 | 84.94 | 85.64 | 85.64 | -0.23% | 23,843 |
Jun 2, 2025 | 85.31 | 85.84 | 85.31 | 85.84 | 85.84 | 1.02% | 11,097 |
May 30, 2025 | 84.79 | 84.99 | 84.46 | 84.98 | 84.98 | 0.01% | 2,543 |
May 29, 2025 | 85.16 | 85.27 | 84.63 | 84.97 | 84.97 | 0.40% | 6,948 |
May 28, 2025 | 85.09 | 85.09 | 84.59 | 84.63 | 84.63 | -1.27% | 25,688 |
May 27, 2025 | 85.51 | 85.91 | 85.30 | 85.72 | 85.72 | 1.12% | 7,881 |
May 23, 2025 | 83.69 | 85.02 | 83.69 | 84.77 | 84.77 | 0.43% | 2,488 |
May 22, 2025 | 84.21 | 84.56 | 84.15 | 84.41 | 84.41 | -0.18% | 2,690 |
May 21, 2025 | 84.99 | 85.40 | 84.47 | 84.56 | 84.56 | -0.65% | 3,321 |
May 20, 2025 | 84.74 | 85.14 | 84.74 | 85.11 | 85.11 | 0.26% | 2,785 |
May 19, 2025 | 83.91 | 84.89 | 83.91 | 84.89 | 84.89 | 0.52% | 2,887 |
May 16, 2025 | 83.86 | 84.45 | 83.86 | 84.45 | 84.45 | 0.25% | 3,251 |
May 15, 2025 | 83.61 | 84.26 | 83.61 | 84.24 | 84.24 | 1.03% | 7,000 |
May 14, 2025 | 84.01 | 84.01 | 83.36 | 83.38 | 83.38 | -0.94% | 2,433 |
May 13, 2025 | 84.11 | 84.33 | 84.11 | 84.17 | 84.17 | 0.61% | 18,066 |
May 12, 2025 | 84.64 | 84.64 | 83.47 | 83.66 | 83.66 | 0.83% | 3,714 |
May 9, 2025 | 82.89 | 83.09 | 82.81 | 82.97 | 82.97 | 0.68% | 12,762 |
May 8, 2025 | 82.55 | 82.86 | 82.41 | 82.41 | 82.41 | 0.10% | 1,815 |
May 7, 2025 | 82.32 | 82.79 | 81.95 | 82.33 | 82.33 | -0.98% | 4,823 |
May 6, 2025 | 82.73 | 83.28 | 82.73 | 83.15 | 83.15 | 0.24% | 28,220 |
May 5, 2025 | 82.87 | 83.18 | 82.87 | 82.95 | 82.95 | 0.02% | 4,325 |
May 2, 2025 | 83.12 | 83.20 | 82.93 | 82.93 | 82.93 | 1.60% | 1,631 |
May 1, 2025 | 81.83 | 82.07 | 81.62 | 81.62 | 81.62 | -0.57% | 4,811 |
Apr 30, 2025 | 81.18 | 82.20 | 80.97 | 82.09 | 82.09 | -0.49% | 9,844 |
Apr 29, 2025 | 82.51 | 82.64 | 82.29 | 82.50 | 82.50 | 0.13% | 3,984 |
Apr 28, 2025 | 81.58 | 82.39 | 81.58 | 82.39 | 82.39 | 0.77% | 5,528 |
Apr 25, 2025 | 81.78 | 81.83 | 81.54 | 81.76 | 81.76 | -0.46% | 9,184 |
Apr 24, 2025 | 80.69 | 82.14 | 80.69 | 82.14 | 82.14 | 2.24% | 5,952 |
Apr 23, 2025 | 81.04 | 81.28 | 80.30 | 80.34 | 80.34 | -0.16% | 11,716 |
Apr 22, 2025 | 79.89 | 80.86 | 79.88 | 80.47 | 80.47 | 1.72% | 27,336 |
Apr 21, 2025 | 79.48 | 80.49 | 78.49 | 79.11 | 79.11 | -0.76% | 15,856 |
Apr 17, 2025 | 79.76 | 80.13 | 79.71 | 79.71 | 79.71 | 0.69% | 2,757 |
Apr 16, 2025 | 79.25 | 79.98 | 78.73 | 79.17 | 79.17 | -0.22% | 10,334 |
Apr 15, 2025 | 79.65 | 79.87 | 79.25 | 79.34 | 79.34 | -0.31% | 70,156 |
Apr 14, 2025 | 79.08 | 79.83 | 79.06 | 79.59 | 79.59 | 0.81% | 49,953 |
Apr 11, 2025 | 76.96 | 79.15 | 76.96 | 78.95 | 78.95 | 3.87% | 22,447 |
Apr 10, 2025 | 75.65 | 76.26 | 74.76 | 76.01 | 76.01 | -1.69% | 4,256 |
Apr 9, 2025 | 72.13 | 77.85 | 72.05 | 77.32 | 77.32 | 7.94% | 42,642 |
Apr 8, 2025 | 75.17 | 75.17 | 71.02 | 71.63 | 71.63 | -1.90% | 16,666 |
Apr 7, 2025 | 72.09 | 74.37 | 71.63 | 73.02 | 73.02 | -1.56% | 11,007 |
Apr 4, 2025 | 77.07 | 77.26 | 74.05 | 74.18 | 74.18 | -6.92% | 30,024 |
Apr 3, 2025 | 80.33 | 80.52 | 79.69 | 79.69 | 79.69 | -3.18% | 6,531 |
Apr 2, 2025 | 81.46 | 82.31 | 81.46 | 82.31 | 82.31 | 0.39% | 5,584 |
Apr 1, 2025 | 81.59 | 82.18 | 81.40 | 81.99 | 81.99 | 0.32% | 9,106 |
Mar 31, 2025 | 80.94 | 81.97 | 80.89 | 81.73 | 81.73 | -0.21% | 7,902 |