iShares Global Materials ETF (MXI)
NYSEARCA: MXI · Real-Time Price · USD
88.55
+0.13 (0.15%)
Jul 25, 2025, 4:00 PM - Market closed
MXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 88.00 | 88.55 | 87.89 | 88.55 | 88.55 | 0.15% | 1,981 |
| Jul 24, 2025 | 88.65 | 88.65 | 88.26 | 88.42 | 88.42 | -1.13% | 8,697 |
| Jul 23, 2025 | 89.10 | 89.45 | 89.10 | 89.43 | 89.43 | 0.89% | 4,818 |
| Jul 22, 2025 | 87.33 | 88.68 | 87.33 | 88.64 | 88.64 | 1.72% | 7,848 |
| Jul 21, 2025 | 86.79 | 87.74 | 86.79 | 87.14 | 87.14 | 1.31% | 7,710 |
| Jul 18, 2025 | 86.44 | 86.44 | 85.87 | 86.01 | 86.01 | -0.05% | 4,906 |
| Jul 17, 2025 | 85.43 | 86.17 | 85.40 | 86.05 | 86.05 | 0.35% | 3,970 |
| Jul 16, 2025 | 85.70 | 85.80 | 85.37 | 85.75 | 85.75 | 0.15% | 6,211 |
| Jul 15, 2025 | 87.13 | 87.13 | 85.54 | 85.62 | 85.62 | -1.63% | 3,137 |
| Jul 14, 2025 | 87.16 | 87.21 | 86.92 | 87.04 | 87.04 | -0.52% | 4,113 |
| Jul 11, 2025 | 87.08 | 87.53 | 87.08 | 87.49 | 87.49 | -0.49% | 4,645 |
| Jul 10, 2025 | 87.73 | 88.12 | 87.73 | 87.92 | 87.92 | 0.69% | 4,973 |
| Jul 9, 2025 | 86.73 | 87.32 | 86.73 | 87.32 | 87.32 | 0.31% | 3,014 |
| Jul 8, 2025 | 86.78 | 87.50 | 86.53 | 87.05 | 87.05 | 0.48% | 18,146 |
| Jul 7, 2025 | 86.92 | 86.92 | 86.24 | 86.63 | 86.63 | -1.19% | 2,194 |
| Jul 3, 2025 | 87.93 | 87.93 | 87.67 | 87.67 | 87.67 | -0.17% | 4,629 |
| Jul 2, 2025 | 86.66 | 87.87 | 86.66 | 87.82 | 87.82 | 1.68% | 15,739 |
| Jul 1, 2025 | 85.33 | 86.49 | 85.33 | 86.37 | 86.37 | 1.05% | 6,711 |
| Jun 30, 2025 | 85.27 | 85.47 | 84.95 | 85.47 | 85.47 | 0.08% | 3,001 |
| Jun 27, 2025 | 85.50 | 85.62 | 85.08 | 85.40 | 85.40 | 0.03% | 3,817 |
| Jun 26, 2025 | 84.52 | 85.37 | 84.52 | 85.37 | 85.37 | 2.00% | 3,248 |
| Jun 25, 2025 | 83.84 | 84.03 | 83.66 | 83.70 | 83.70 | -1.10% | 6,183 |
| Jun 24, 2025 | 84.33 | 84.63 | 84.33 | 84.63 | 84.63 | 1.09% | 6,301 |
| Jun 23, 2025 | 82.49 | 83.72 | 82.49 | 83.72 | 83.72 | 1.12% | 4,010 |
| Jun 20, 2025 | 83.89 | 83.89 | 82.79 | 82.79 | 82.79 | -1.31% | 5,124 |
| Jun 18, 2025 | 84.00 | 84.33 | 83.89 | 83.89 | 83.89 | -0.26% | 5,974 |
| Jun 17, 2025 | 84.81 | 84.81 | 84.11 | 84.11 | 84.11 | -1.16% | 1,177 |
| Jun 16, 2025 | 85.18 | 85.59 | 85.01 | 85.09 | 85.09 | -0.76% | 11,334 |
| Jun 13, 2025 | 85.74 | 86.45 | 85.73 | 85.74 | 84.32 | -1.22% | 2,827 |
| Jun 12, 2025 | 86.31 | 86.83 | 86.31 | 86.80 | 85.36 | 0.38% | 3,677 |
| Jun 11, 2025 | 87.09 | 87.09 | 86.27 | 86.48 | 85.04 | -0.45% | 3,913 |
| Jun 10, 2025 | 86.74 | 86.87 | 86.63 | 86.87 | 85.43 | 0.45% | 2,676 |
| Jun 9, 2025 | 86.08 | 86.75 | 86.07 | 86.48 | 85.04 | 0.56% | 3,392 |
| Jun 6, 2025 | 86.63 | 86.63 | 85.84 | 86.00 | 84.57 | -0.30% | 8,764 |
| Jun 5, 2025 | 87.00 | 87.31 | 86.21 | 86.25 | 84.82 | -0.06% | 12,277 |
| Jun 4, 2025 | 85.98 | 86.47 | 85.98 | 86.30 | 84.87 | 0.77% | 8,650 |
| Jun 3, 2025 | 85.17 | 85.64 | 84.94 | 85.64 | 84.22 | -0.23% | 23,843 |
| Jun 2, 2025 | 85.31 | 85.84 | 85.31 | 85.84 | 84.42 | 1.02% | 11,097 |
| May 30, 2025 | 84.79 | 84.99 | 84.46 | 84.98 | 83.56 | 0.01% | 2,543 |
| May 29, 2025 | 85.16 | 85.27 | 84.63 | 84.97 | 83.56 | 0.40% | 6,948 |
| May 28, 2025 | 85.09 | 85.09 | 84.59 | 84.63 | 83.23 | -1.27% | 25,688 |
| May 27, 2025 | 85.51 | 85.91 | 85.30 | 85.72 | 84.30 | 1.12% | 7,881 |
| May 23, 2025 | 83.69 | 85.02 | 83.69 | 84.77 | 83.36 | 0.43% | 2,488 |
| May 22, 2025 | 84.21 | 84.56 | 84.15 | 84.41 | 83.01 | -0.18% | 2,690 |
| May 21, 2025 | 84.99 | 85.40 | 84.47 | 84.56 | 83.15 | -0.65% | 3,321 |
| May 20, 2025 | 84.74 | 85.14 | 84.74 | 85.11 | 83.70 | 0.26% | 2,785 |
| May 19, 2025 | 83.91 | 84.89 | 83.91 | 84.89 | 83.48 | 0.52% | 2,887 |
| May 16, 2025 | 83.86 | 84.45 | 83.86 | 84.45 | 83.05 | 0.25% | 3,251 |
| May 15, 2025 | 83.61 | 84.26 | 83.61 | 84.24 | 82.84 | 1.03% | 7,000 |
| May 14, 2025 | 84.01 | 84.01 | 83.36 | 83.38 | 81.99 | -0.94% | 2,433 |