iShares Global Materials ETF (MXI)
NYSEARCA: MXI · Real-Time Price · USD
81.90
-1.21 (-1.46%)
Mar 28, 2025, 4:00 PM EDT - Market closed
MXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 83.12 | 83.12 | 81.87 | 81.90 | 81.90 | -1.46% | 4,684 |
| Mar 27, 2025 | 83.03 | 83.38 | 83.00 | 83.11 | 83.11 | -0.20% | 8,386 |
| Mar 26, 2025 | 83.73 | 83.73 | 83.21 | 83.28 | 83.28 | -0.71% | 2,415 |
| Mar 25, 2025 | 83.94 | 84.02 | 83.74 | 83.87 | 83.87 | 0.36% | 9,412 |
| Mar 24, 2025 | 83.82 | 83.84 | 83.43 | 83.57 | 83.57 | 0.64% | 7,450 |
| Mar 21, 2025 | 83.10 | 83.10 | 82.54 | 83.04 | 83.04 | -1.37% | 75,195 |
| Mar 20, 2025 | 83.93 | 84.42 | 83.93 | 84.20 | 84.20 | -0.92% | 18,407 |
| Mar 19, 2025 | 84.52 | 85.01 | 84.40 | 84.98 | 84.98 | 0.27% | 39,828 |
| Mar 18, 2025 | 85.02 | 85.02 | 84.31 | 84.75 | 84.75 | -0.18% | 6,390 |
| Mar 17, 2025 | 83.95 | 85.00 | 83.95 | 84.90 | 84.90 | 1.21% | 4,251 |
| Mar 14, 2025 | 83.49 | 83.90 | 83.49 | 83.88 | 83.88 | 1.72% | 5,140 |
| Mar 13, 2025 | 82.31 | 82.79 | 82.12 | 82.46 | 82.46 | 0.05% | 5,473 |
| Mar 12, 2025 | 82.85 | 82.85 | 82.17 | 82.42 | 82.42 | -0.11% | 5,763 |
| Mar 11, 2025 | 83.10 | 83.10 | 81.89 | 82.51 | 82.51 | -0.28% | 22,353 |
| Mar 10, 2025 | 83.74 | 83.74 | 82.17 | 82.74 | 82.74 | -2.11% | 7,674 |
| Mar 7, 2025 | 83.60 | 84.62 | 83.50 | 84.52 | 84.52 | 0.91% | 89,555 |
| Mar 6, 2025 | 83.77 | 84.34 | 83.76 | 83.76 | 83.76 | -0.53% | 3,348 |
| Mar 5, 2025 | 83.31 | 84.24 | 83.16 | 84.21 | 84.21 | 3.51% | 11,666 |
| Mar 4, 2025 | 81.50 | 82.18 | 80.46 | 81.35 | 81.35 | -0.41% | 15,930 |
| Mar 3, 2025 | 83.52 | 83.56 | 81.50 | 81.69 | 81.69 | -0.65% | 8,568 |
| Feb 28, 2025 | 81.87 | 82.22 | 81.50 | 82.22 | 82.22 | 0.30% | 9,136 |
| Feb 27, 2025 | 82.83 | 82.84 | 81.97 | 81.97 | 81.97 | -1.27% | 6,537 |
| Feb 26, 2025 | 83.28 | 83.70 | 83.01 | 83.02 | 83.02 | -0.12% | 6,099 |
| Feb 25, 2025 | 82.88 | 83.29 | 82.43 | 83.12 | 83.12 | 0.51% | 6,475 |
| Feb 24, 2025 | 82.98 | 83.16 | 82.65 | 82.70 | 82.70 | -0.33% | 5,997 |
| Feb 21, 2025 | 84.34 | 84.42 | 82.79 | 82.97 | 82.97 | -1.17% | 39,412 |
| Feb 20, 2025 | 83.78 | 84.09 | 83.60 | 83.95 | 83.95 | 0.68% | 11,951 |
| Feb 19, 2025 | 83.48 | 83.53 | 83.14 | 83.38 | 83.38 | -1.49% | 10,985 |
| Feb 18, 2025 | 84.29 | 84.67 | 83.99 | 84.64 | 84.64 | 0.54% | 6,444 |
| Feb 14, 2025 | 84.90 | 84.98 | 84.18 | 84.18 | 84.18 | -0.19% | 5,937 |
| Feb 13, 2025 | 83.35 | 84.38 | 83.35 | 84.34 | 84.34 | 2.04% | 6,947 |
| Feb 12, 2025 | 81.88 | 82.93 | 81.88 | 82.65 | 82.65 | -0.01% | 8,695 |
| Feb 11, 2025 | 82.40 | 82.84 | 82.21 | 82.66 | 82.66 | -0.10% | 8,295 |
| Feb 10, 2025 | 82.68 | 82.75 | 82.50 | 82.75 | 82.75 | 0.68% | 14,620 |
| Feb 7, 2025 | 83.17 | 83.17 | 82.10 | 82.19 | 82.19 | -0.93% | 5,015 |
| Feb 6, 2025 | 82.86 | 82.96 | 82.57 | 82.96 | 82.96 | 1.07% | 9,139 |
| Feb 5, 2025 | 81.86 | 82.32 | 81.78 | 82.08 | 82.08 | 0.36% | 6,404 |
| Feb 4, 2025 | 81.41 | 81.90 | 81.26 | 81.78 | 81.78 | 0.86% | 5,441 |
| Feb 3, 2025 | 80.26 | 81.26 | 79.95 | 81.09 | 81.09 | -0.47% | 8,303 |
| Jan 31, 2025 | 82.00 | 82.38 | 81.38 | 81.48 | 81.48 | -1.01% | 6,897 |
| Jan 30, 2025 | 81.82 | 82.48 | 81.74 | 82.31 | 82.31 | 1.23% | 8,758 |
| Jan 29, 2025 | 81.16 | 81.64 | 81.10 | 81.31 | 81.31 | -0.38% | 8,623 |
| Jan 28, 2025 | 82.01 | 82.01 | 81.28 | 81.61 | 81.61 | -0.56% | 16,219 |
| Jan 27, 2025 | 81.96 | 82.13 | 81.66 | 82.07 | 82.07 | -0.07% | 7,701 |
| Jan 24, 2025 | 82.42 | 82.48 | 82.13 | 82.13 | 82.13 | 0.44% | 3,814 |
| Jan 23, 2025 | 81.35 | 81.77 | 81.24 | 81.77 | 81.77 | 0.50% | 2,506 |
| Jan 22, 2025 | 82.02 | 82.02 | 81.36 | 81.36 | 81.36 | -0.93% | 3,970 |
| Jan 21, 2025 | 81.74 | 82.22 | 81.71 | 82.13 | 82.13 | 1.61% | 11,430 |
| Jan 17, 2025 | 80.68 | 81.31 | 80.57 | 80.82 | 80.82 | 0.89% | 15,980 |
| Jan 16, 2025 | 79.89 | 80.22 | 79.75 | 80.11 | 80.11 | 0.39% | 19,501 |