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

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxSep 22, 2006Jun 9, 2025Max ▾2007200820092010201120122013201420152016201720182019202020212022202320242025200820082010201020122012201420142016201620182018202020202022202220242024025.0050.0075.0086.48

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 202586.7486.7486.6886.68-0.23%1,196
Jun 9, 202586.0886.7586.0786.4886.480.56%3,392
Jun 6, 202586.6386.6385.8486.0086.00-0.30%8,764
Jun 5, 202587.0087.3186.2186.2586.25-0.06%12,277
Jun 4, 202585.9886.4785.9886.3086.300.77%8,650
Jun 3, 202585.1785.6484.9485.6485.64-0.23%23,843
Jun 2, 202585.3185.8485.3185.8485.841.02%11,097
May 30, 202584.7984.9984.4684.9884.980.01%2,543
May 29, 202585.1685.2784.6384.9784.970.40%6,948
May 28, 202585.0985.0984.5984.6384.63-1.27%25,688
May 27, 202585.5185.9185.3085.7285.721.12%7,881
May 23, 202583.6985.0283.6984.7784.770.43%2,488
May 22, 202584.2184.5684.1584.4184.41-0.18%2,690
May 21, 202584.9985.4084.4784.5684.56-0.65%3,321
May 20, 202584.7485.1484.7485.1185.110.26%2,785
May 19, 202583.9184.8983.9184.8984.890.52%2,887
May 16, 202583.8684.4583.8684.4584.450.25%3,251
May 15, 202583.6184.2683.6184.2484.241.03%7,000
May 14, 202584.0184.0183.3683.3883.38-0.94%2,433
May 13, 202584.1184.3384.1184.1784.170.61%18,066
May 12, 202584.6484.6483.4783.6683.660.83%3,714
May 9, 202582.8983.0982.8182.9782.970.68%12,762
May 8, 202582.5582.8682.4182.4182.410.10%1,815
May 7, 202582.3282.7981.9582.3382.33-0.98%4,823
May 6, 202582.7383.2882.7383.1583.150.24%28,220
May 5, 202582.8783.1882.8782.9582.950.02%4,325
May 2, 202583.1283.2082.9382.9382.931.60%1,631
May 1, 202581.8382.0781.6281.6281.62-0.57%4,811
Apr 30, 202581.1882.2080.9782.0982.09-0.49%9,844
Apr 29, 202582.5182.6482.2982.5082.500.13%3,984
Apr 28, 202581.5882.3981.5882.3982.390.77%5,528
Apr 25, 202581.7881.8381.5481.7681.76-0.46%9,184
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