iShares Global Materials ETF (MXI)

MXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	104.30	104.30	104.02	104.02	-	0.83%	967
Jul 20, 2026	104.09	104.09	103.16	103.16	103.16	-1.06%	10,779
Jul 17, 2026	103.79	104.32	103.56	104.26	104.26	-0.60%	2,281
Jul 16, 2026	104.99	105.48	104.44	104.89	104.89	-1.25%	7,609
Jul 15, 2026	106.63	106.63	105.27	106.21	106.21	0.06%	5,698
Jul 14, 2026	106.64	107.48	106.15	106.15	106.15	1.45%	6,174
Jul 13, 2026	105.52	106.03	104.62	104.63	104.63	-1.29%	15,347
Jul 10, 2026	105.15	106.27	105.15	106.00	106.00	1.10%	11,875
Jul 9, 2026	104.17	104.85	104.17	104.85	104.85	0.98%	6,438
Jul 8, 2026	104.58	104.58	102.87	103.83	103.83	-2.44%	24,280
Jul 7, 2026	107.00	107.00	106.13	106.43	106.43	-1.92%	64,132
Jul 6, 2026	107.58	108.56	107.58	108.51	108.51	0.68%	19,806
Jul 2, 2026	108.13	108.13	106.84	107.78	107.78	1.72%	33,131
Jul 1, 2026	105.60	106.93	105.60	105.96	105.96	0.11%	6,657
Jun 30, 2026	105.63	106.11	105.39	105.84	105.84	0.24%	13,499
Jun 29, 2026	106.13	106.17	105.10	105.59	105.59	-0.64%	6,947
Jun 26, 2026	106.29	107.11	106.21	106.27	106.27	-0.51%	10,731
Jun 25, 2026	106.66	107.48	106.51	106.81	106.81	1.04%	45,383
Jun 24, 2026	105.75	106.39	105.45	105.71	105.71	-1.01%	7,680
Jun 23, 2026	107.28	107.56	106.75	106.79	106.79	-2.55%	7,900
Jun 22, 2026	108.82	109.59	108.82	109.59	109.59	-0.59%	10,793
Jun 18, 2026	111.40	111.42	109.83	110.24	110.24	-1.08%	45,851
Jun 17, 2026	113.03	114.21	111.42	111.44	111.44	-1.55%	9,868
Jun 16, 2026	113.35	113.72	112.86	113.20	113.20	0.32%	45,736
Jun 15, 2026	113.17	113.74	112.52	112.84	112.84	1.69%	48,266
Jun 12, 2026	110.58	112.32	110.58	112.09	110.96	1.86%	8,136
Jun 11, 2026	107.04	110.04	107.04	110.04	108.94	3.91%	15,329
Jun 10, 2026	107.63	108.10	105.90	105.90	104.84	-2.44%	9,879
Jun 9, 2026	109.08	109.08	106.85	108.55	107.46	0.79%	26,305
Jun 8, 2026	108.70	108.70	107.61	107.70	106.62	-0.81%	10,346
Jun 5, 2026	111.41	111.41	108.29	108.58	107.49	-3.96%	10,575
Jun 4, 2026	113.26	113.60	112.85	113.06	111.93	-0.06%	6,260
Jun 3, 2026	113.52	114.02	113.03	113.13	111.99	-0.94%	9,633
Jun 2, 2026	113.21	114.54	113.05	114.20	113.05	1.23%	11,466
Jun 1, 2026	111.56	113.10	111.02	112.81	111.68	-0.22%	12,939
May 29, 2026	113.17	113.92	112.87	113.06	111.92	0.14%	12,738
May 28, 2026	111.96	113.12	111.27	112.90	111.77	0.46%	8,555
May 27, 2026	112.35	112.70	112.28	112.39	111.26	-0.14%	20,382
May 26, 2026	112.05	112.54	111.61	112.54	111.41	2.08%	38,081
May 22, 2026	110.08	110.43	109.59	110.25	109.14	-0.02%	7,464
May 21, 2026	108.41	110.63	108.41	110.27	109.16	1.09%	252,951
May 20, 2026	107.45	109.11	107.18	109.08	107.99	1.70%	17,036
May 19, 2026	108.30	108.30	106.80	107.26	106.18	-2.18%	36,389
May 18, 2026	110.06	110.19	109.11	109.65	108.55	0.20%	163,082
May 15, 2026	110.92	110.92	109.38	109.43	108.33	-3.87%	41,372
May 14, 2026	115.07	115.07	113.81	113.84	112.69	-1.00%	14,229
May 13, 2026	114.57	115.19	114.45	114.99	113.83	0.71%	10,283
May 12, 2026	114.16	114.49	112.47	114.18	113.03	-0.10%	48,922
May 11, 2026	113.47	114.53	113.31	114.30	113.15	1.66%	10,095
May 8, 2026	112.32	112.64	112.10	112.43	111.30	1.32%	36,311

Data Source: S&P Global Market Intelligence Last updated: Jul 21, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 21, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.