MXI Quote, Trading Chart, iShares Global Materials

home / stock / mxi / mxi quote

Stock Information
Company Name: iShares Global Materials
Stock Symbol: MXI
Market: NYSE
Menu
MXI MXI Quote MXI Short MXI News MXI Articles MXI Message Board
Get MXI Alerts

News, Short Squeeze, Breakout and More Instantly...
MXI Quote
Last:$86.2385
Change Percent:0.81%
Open:$86.3
Previous Close:$86.2385
High:$86.36
Low:$86.15
Volume:3,800
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
MXI Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$86.3
Close:$86.2385
High:$86.36
Low:$86.15
Volume:3,800
Date:2024-07-18
Open:$88.01
Close:$87.0075
High:$88.0971
Low:$86.8
Volume:4,544
Date:2024-07-17
Open:$88.2
Close:$88.1636
High:$88.5386
Low:$88.08
Volume:4,463
Date:2024-07-16
Open:$87.09
Close:$88.4037
High:$88.445
Low:$87
Volume:9,736
Date:2024-07-15
Open:$87.95
Close:$87.5475
High:$87.99
Low:$87.53
Volume:2,780
Date:2024-07-12
Open:$87.87
Close:$88.3354
High:$88.71
Low:$87.87
Volume:9,566
Date:2024-07-11
Open:$87.19
Close:$87.3948
High:$87.43
Low:$87.044
Volume:9,814
Date:2024-07-10
Open:$85.85
Close:$86.45
High:$86.52
Low:$85.85
Volume:12,842
Date:2024-07-09
Open:$85.93
Close:$85.558
High:$85.93
Low:$85.43
Volume:3,337
Date:2024-07-08
Open:$86.23
Close:$86.0215
High:$86.23
Low:$85.727
Volume:3,379
Date:2024-07-05
Open:$86.5
Close:$86.3517
High:$86.5
Low:$85.93
Volume:3,438
Date:2024-07-04
Open:$85.41
Close:$86.0758
High:$86.23
Low:$85.41
Volume:9,342
Date:2024-07-03
Open:$85.41
Close:$86.0758
High:$86.23
Low:$85.41
Volume:9,342
Date:2024-07-02
Open:$84.08
Close:$84.49
High:$84.49
Low:$83.91
Volume:9,314
Date:2024-07-01
Open:$85.29
Close:$84.3835
High:$85.43
Low:$84.07
Volume:61,308
Date:2024-06-28
Open:$85.17
Close:$84.9261
High:$85.17
Low:$84.7975
Volume:3,151
Date:2024-06-27
Open:$85.39
Close:$85.1193
High:$85.39
Low:$84.92
Volume:7,402
Date:2024-06-26
Open:$84.79
Close:$85.195
High:$85.195
Low:$84.79
Volume:3,504
Date:2024-06-25
Open:$85.75
Close:$85.2659
High:$85.75
Low:$85.165
Volume:3,045
Date:2024-06-24
Open:$85.5
Close:$85.7459
High:$86.0279
Low:$85.5
Volume:6,958