iShares Global Materials ETF (MXI)
NYSEARCA: MXI · Real-Time Price · USD
101.86
+1.17 (1.16%)
At close: Jan 9, 2026, 4:00 PM EST
101.86
0.00 (0.00%)
After-hours: Jan 9, 2026, 8:00 PM EST
MXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 101.09 | 101.95 | 101.06 | 101.86 | 101.86 | 1.16% | 10,591 |
| Jan 8, 2026 | 99.18 | 100.69 | 99.18 | 100.69 | 100.69 | 0.52% | 18,890 |
| Jan 7, 2026 | 100.91 | 100.91 | 99.48 | 100.17 | 100.17 | -1.07% | 194,402 |
| Jan 6, 2026 | 99.81 | 101.48 | 99.81 | 101.26 | 101.26 | 2.11% | 18,561 |
| Jan 5, 2026 | 98.26 | 99.46 | 98.26 | 99.16 | 99.16 | 1.29% | 63,014 |
| Jan 2, 2026 | 97.29 | 97.90 | 97.14 | 97.90 | 97.90 | 1.30% | 21,488 |
| Dec 31, 2025 | 97.34 | 97.34 | 96.64 | 96.64 | 96.64 | -0.86% | 6,416 |
| Dec 30, 2025 | 97.52 | 97.85 | 97.48 | 97.48 | 97.48 | 0.27% | 9,648 |
| Dec 29, 2025 | 97.78 | 97.78 | 96.87 | 97.22 | 97.22 | -1.65% | 10,724 |
| Dec 26, 2025 | 98.46 | 98.85 | 98.40 | 98.85 | 98.85 | 0.87% | 11,491 |
| Dec 24, 2025 | 98.00 | 98.00 | 97.59 | 98.00 | 98.00 | -0.01% | 29,505 |
| Dec 23, 2025 | 97.95 | 98.01 | 97.43 | 98.01 | 98.01 | 0.61% | 41,348 |
| Dec 22, 2025 | 96.98 | 97.42 | 96.87 | 97.42 | 97.42 | 1.61% | 2,895 |
| Dec 19, 2025 | 95.55 | 96.46 | 95.55 | 95.88 | 95.88 | 0.51% | 5,852 |
| Dec 18, 2025 | 95.76 | 96.07 | 95.36 | 95.40 | 95.40 | 0.27% | 4,504 |
| Dec 17, 2025 | 95.31 | 95.69 | 94.96 | 95.14 | 95.14 | 0.05% | 14,155 |
| Dec 16, 2025 | 95.32 | 95.55 | 94.73 | 95.10 | 95.10 | -0.99% | 22,006 |
| Dec 15, 2025 | 96.02 | 96.29 | 95.73 | 96.04 | 95.34 | 0.12% | 2,784 |
| Dec 12, 2025 | 96.56 | 96.97 | 95.69 | 95.93 | 95.22 | -0.29% | 8,212 |
| Dec 11, 2025 | 94.68 | 96.31 | 94.68 | 96.20 | 95.49 | 1.78% | 5,565 |
| Dec 10, 2025 | 93.11 | 94.64 | 93.11 | 94.52 | 93.82 | 1.57% | 3,285 |
| Dec 9, 2025 | 93.09 | 93.39 | 92.92 | 93.06 | 92.37 | 0.14% | 9,439 |
| Dec 8, 2025 | 94.20 | 94.20 | 92.90 | 92.93 | 92.24 | -1.32% | 6,122 |
| Dec 5, 2025 | 94.60 | 94.93 | 94.16 | 94.17 | 93.47 | -0.17% | 3,005 |
| Dec 4, 2025 | 94.34 | 94.44 | 94.19 | 94.33 | 93.63 | 0.16% | 4,977 |
| Dec 3, 2025 | 94.08 | 94.30 | 94.00 | 94.17 | 93.48 | 0.86% | 8,062 |
| Dec 2, 2025 | 93.99 | 93.99 | 92.67 | 93.37 | 92.68 | -0.40% | 10,724 |
| Dec 1, 2025 | 93.82 | 94.28 | 93.75 | 93.75 | 93.05 | - | 38,534 |
| Nov 28, 2025 | 93.10 | 93.93 | 93.10 | 93.75 | 93.06 | 0.77% | 3,860 |
| Nov 26, 2025 | 91.74 | 93.08 | 91.74 | 93.03 | 92.34 | 1.52% | 5,928 |
| Nov 25, 2025 | 90.91 | 91.74 | 90.91 | 91.64 | 90.97 | 1.34% | 2,435 |
| Nov 24, 2025 | 89.60 | 90.43 | 89.60 | 90.43 | 89.77 | 1.09% | 2,466 |
| Nov 21, 2025 | 88.51 | 89.62 | 88.51 | 89.46 | 88.80 | 1.52% | 2,751 |
| Nov 20, 2025 | 90.20 | 90.20 | 88.12 | 88.12 | 87.47 | -2.12% | 2,753 |
| Nov 19, 2025 | 90.19 | 90.60 | 89.65 | 90.03 | 89.37 | 0.40% | 3,911 |
| Nov 18, 2025 | 89.58 | 90.13 | 89.37 | 89.67 | 89.01 | -0.76% | 1,878 |
| Nov 17, 2025 | 91.19 | 91.40 | 90.02 | 90.36 | 89.69 | -1.36% | 5,406 |
| Nov 14, 2025 | 91.22 | 92.04 | 91.22 | 91.61 | 90.93 | -0.63% | 2,926 |
| Nov 13, 2025 | 92.99 | 93.17 | 92.19 | 92.19 | 91.51 | -1.08% | 4,626 |
| Nov 12, 2025 | 92.32 | 93.38 | 92.32 | 93.19 | 92.50 | 1.47% | 1,943 |
| Nov 11, 2025 | 91.67 | 91.95 | 91.53 | 91.84 | 91.16 | 0.69% | 1,452 |
| Nov 10, 2025 | 90.55 | 91.23 | 90.47 | 91.21 | 90.54 | 1.64% | 1,894 |
| Nov 7, 2025 | 88.89 | 89.73 | 88.70 | 89.73 | 89.07 | 0.92% | 35,732 |
| Nov 6, 2025 | 89.24 | 89.34 | 88.91 | 88.91 | 88.26 | -0.30% | 1,954 |
| Nov 5, 2025 | 88.49 | 89.23 | 88.49 | 89.18 | 88.52 | 1.38% | 8,040 |
| Nov 4, 2025 | 88.16 | 88.35 | 87.82 | 87.97 | 87.32 | -1.41% | 4,244 |
| Nov 3, 2025 | 89.09 | 89.28 | 88.86 | 89.23 | 88.57 | -1.04% | 48,119 |
| Oct 31, 2025 | 90.23 | 90.43 | 89.86 | 90.17 | 89.50 | -0.57% | 10,521 |
| Oct 30, 2025 | 90.36 | 90.94 | 90.33 | 90.69 | 90.02 | -0.42% | 2,554 |
| Oct 29, 2025 | 92.00 | 92.22 | 91.05 | 91.07 | 90.40 | -0.71% | 7,837 |