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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202588.0088.5587.8988.5588.550.15%1,981
Jul 24, 202588.6588.6588.2688.4288.42-1.13%8,697
Jul 23, 202589.1089.4589.1089.4389.430.89%4,818
Jul 22, 202587.3388.6887.3388.6488.641.72%7,848
Jul 21, 202586.7987.7486.7987.1487.141.31%7,710
Jul 18, 202586.4486.4485.8786.0186.01-0.05%4,906
Jul 17, 202585.4386.1785.4086.0586.050.35%3,970
Jul 16, 202585.7085.8085.3785.7585.750.15%6,211
Jul 15, 202587.1387.1385.5485.6285.62-1.63%3,137
Jul 14, 202587.1687.2186.9287.0487.04-0.52%4,113
Jul 11, 202587.0887.5387.0887.4987.49-0.49%4,645
Jul 10, 202587.7388.1287.7387.9287.920.69%4,973
Jul 9, 202586.7387.3286.7387.3287.320.31%3,014
Jul 8, 202586.7887.5086.5387.0587.050.48%18,146
Jul 7, 202586.9286.9286.2486.6386.63-1.19%2,194
Jul 3, 202587.9387.9387.6787.6787.67-0.17%4,629
Jul 2, 202586.6687.8786.6687.8287.821.68%15,739
Jul 1, 202585.3386.4985.3386.3786.371.05%6,711
Jun 30, 202585.2785.4784.9585.4785.470.08%3,001
Jun 27, 202585.5085.6285.0885.4085.400.03%3,817
Jun 26, 202584.5285.3784.5285.3785.372.00%3,248
Jun 25, 202583.8484.0383.6683.7083.70-1.10%6,183
Jun 24, 202584.3384.6384.3384.6384.631.09%6,301
Jun 23, 202582.4983.7282.4983.7283.721.12%4,010
Jun 20, 202583.8983.8982.7982.7982.79-1.31%5,124
Jun 18, 202584.0084.3383.8983.8983.89-0.26%5,974
Jun 17, 202584.8184.8184.1184.1184.11-1.16%1,177
Jun 16, 202585.1885.5985.0185.0985.09-0.76%11,334
Jun 13, 202585.7486.4585.7385.7484.32-1.22%2,827
Jun 12, 202586.3186.8386.3186.8085.360.38%3,677
Jun 11, 202587.0987.0986.2786.4885.04-0.45%3,913
Jun 10, 202586.7486.8786.6386.8785.430.45%2,676
Jun 9, 202586.0886.7586.0786.4885.040.56%3,392
Jun 6, 202586.6386.6385.8486.0084.57-0.30%8,764
Jun 5, 202587.0087.3186.2186.2584.82-0.06%12,277
Jun 4, 202585.9886.4785.9886.3084.870.77%8,650
Jun 3, 202585.1785.6484.9485.6484.22-0.23%23,843
Jun 2, 202585.3185.8485.3185.8484.421.02%11,097
May 30, 202584.7984.9984.4684.9883.560.01%2,543
May 29, 202585.1685.2784.6384.9783.560.40%6,948
May 28, 202585.0985.0984.5984.6383.23-1.27%25,688
May 27, 202585.5185.9185.3085.7284.301.12%7,881
May 23, 202583.6985.0283.6984.7783.360.43%2,488
May 22, 202584.2184.5684.1584.4183.01-0.18%2,690
May 21, 202584.9985.4084.4784.5683.15-0.65%3,321
May 20, 202584.7485.1484.7485.1183.700.26%2,785
May 19, 202583.9184.8983.9184.8983.480.52%2,887
May 16, 202583.8684.4583.8684.4583.050.25%3,251
May 15, 202583.6184.2683.6184.2482.841.03%7,000
May 14, 202584.0184.0183.3683.3881.99-0.94%2,433