iShares Global Materials ETF (MXI)
NYSEARCA: MXI · Real-Time Price · USD
92.14
-0.79 (-0.85%)
Oct 7, 2025, 12:24 PM EDT - Market open
MXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 93.19 | 93.19 | 92.87 | 92.93 | 92.93 | -0.02% | 1,626 |
| Oct 3, 2025 | 92.83 | 93.00 | 92.80 | 92.95 | 92.95 | 0.42% | 3,311 |
| Oct 2, 2025 | 92.29 | 92.63 | 91.84 | 92.55 | 92.55 | 0.33% | 4,101 |
| Oct 1, 2025 | 92.42 | 92.83 | 92.23 | 92.25 | 92.25 | -0.24% | 3,116 |
| Sep 30, 2025 | 91.79 | 92.47 | 91.79 | 92.47 | 92.47 | 0.56% | 15,565 |
| Sep 29, 2025 | 91.79 | 92.13 | 91.79 | 91.96 | 91.96 | 0.85% | 6,772 |
| Sep 26, 2025 | 90.64 | 91.19 | 90.64 | 91.19 | 91.19 | 0.79% | 2,283 |
| Sep 25, 2025 | 90.36 | 90.61 | 90.16 | 90.47 | 90.47 | -0.18% | 8,437 |
| Sep 24, 2025 | 91.03 | 91.44 | 90.58 | 90.63 | 90.63 | -0.94% | 4,547 |
| Sep 23, 2025 | 91.84 | 92.22 | 91.49 | 91.49 | 91.49 | -0.02% | 17,285 |
| Sep 22, 2025 | 91.25 | 91.78 | 91.19 | 91.51 | 91.51 | 0.67% | 3,289 |
| Sep 19, 2025 | 90.68 | 91.10 | 90.56 | 90.90 | 90.90 | 0.23% | 26,688 |
| Sep 18, 2025 | 90.76 | 91.11 | 90.23 | 90.69 | 90.69 | -0.33% | 8,272 |
| Sep 17, 2025 | 90.89 | 91.89 | 90.89 | 90.99 | 90.99 | -0.24% | 4,225 |
| Sep 16, 2025 | 91.61 | 91.61 | 91.13 | 91.21 | 91.21 | -0.37% | 2,730 |
| Sep 15, 2025 | 91.57 | 91.57 | 91.33 | 91.54 | 91.54 | 0.02% | 2,546 |
| Sep 12, 2025 | 91.86 | 91.86 | 91.31 | 91.52 | 91.52 | -0.54% | 4,404 |
| Sep 11, 2025 | 91.35 | 92.02 | 91.35 | 92.02 | 92.02 | 1.79% | 1,101 |
| Sep 10, 2025 | 90.58 | 90.79 | 90.21 | 90.40 | 90.40 | 0.03% | 5,444 |
| Sep 9, 2025 | 90.49 | 90.49 | 90.37 | 90.37 | 90.37 | -0.95% | 761 |
| Sep 8, 2025 | 91.19 | 91.24 | 90.86 | 91.24 | 91.24 | 0.69% | 2,020 |
| Sep 5, 2025 | 90.56 | 90.75 | 90.44 | 90.62 | 90.62 | 0.75% | 1,525 |
| Sep 4, 2025 | 89.79 | 89.98 | 89.26 | 89.95 | 89.95 | 0.34% | 15,560 |
| Sep 3, 2025 | 90.00 | 90.00 | 89.48 | 89.65 | 89.65 | 0.01% | 19,426 |
| Sep 2, 2025 | 89.14 | 89.65 | 89.06 | 89.64 | 89.64 | -0.51% | 38,661 |
| Aug 29, 2025 | 89.70 | 90.17 | 89.70 | 90.10 | 90.10 | -0.03% | 7,280 |
| Aug 28, 2025 | 90.04 | 90.12 | 89.78 | 90.12 | 90.12 | 0.35% | 4,192 |
| Aug 27, 2025 | 89.38 | 89.81 | 89.27 | 89.81 | 89.81 | 0.02% | 14,617 |
| Aug 26, 2025 | 89.36 | 89.79 | 89.36 | 89.79 | 89.79 | 0.31% | 2,716 |
| Aug 25, 2025 | 90.05 | 90.05 | 89.51 | 89.51 | 89.51 | -0.67% | 1,077 |
| Aug 22, 2025 | 90.00 | 90.23 | 90.00 | 90.11 | 90.11 | 1.79% | 1,624 |
| Aug 21, 2025 | 87.91 | 88.52 | 87.91 | 88.52 | 88.52 | 0.11% | 1,568 |
| Aug 20, 2025 | 88.26 | 88.43 | 88.26 | 88.43 | 88.43 | 0.17% | 2,199 |
| Aug 19, 2025 | 88.32 | 88.51 | 88.20 | 88.28 | 88.28 | 0.30% | 3,522 |
| Aug 18, 2025 | 88.18 | 88.18 | 87.87 | 88.02 | 88.02 | -0.59% | 1,109 |
| Aug 15, 2025 | 88.77 | 88.77 | 88.32 | 88.54 | 88.54 | 0.48% | 2,793 |
| Aug 14, 2025 | 87.98 | 88.11 | 87.63 | 88.11 | 88.11 | -0.73% | 3,097 |
| Aug 13, 2025 | 88.36 | 88.76 | 88.24 | 88.76 | 88.76 | 1.01% | 23,830 |
| Aug 12, 2025 | 87.36 | 87.87 | 87.36 | 87.87 | 87.87 | 1.17% | 1,150 |
| Aug 11, 2025 | 87.09 | 87.09 | 86.63 | 86.86 | 86.86 | -0.45% | 5,090 |
| Aug 8, 2025 | 87.12 | 87.40 | 86.98 | 87.25 | 87.25 | 0.83% | 1,548 |
| Aug 7, 2025 | 86.81 | 86.81 | 86.34 | 86.54 | 86.54 | 0.78% | 3,267 |
| Aug 6, 2025 | 86.27 | 86.27 | 85.85 | 85.87 | 85.87 | 0.10% | 2,508 |
| Aug 5, 2025 | 85.27 | 85.92 | 85.27 | 85.78 | 85.78 | 0.66% | 5,985 |
| Aug 4, 2025 | 85.04 | 85.22 | 84.99 | 85.22 | 85.22 | 1.56% | 1,490 |
| Aug 1, 2025 | 83.94 | 84.02 | 83.50 | 83.91 | 83.91 | -0.40% | 3,864 |
| Jul 31, 2025 | 84.06 | 84.65 | 84.06 | 84.25 | 84.25 | -0.75% | 81,676 |
| Jul 30, 2025 | 86.34 | 86.34 | 84.63 | 84.89 | 84.89 | -2.14% | 21,329 |
| Jul 29, 2025 | 86.97 | 86.97 | 86.57 | 86.74 | 86.74 | -0.28% | 4,613 |
| Jul 28, 2025 | 87.21 | 87.26 | 86.84 | 86.99 | 86.99 | -1.76% | 7,080 |