iShares Global Materials ... (MXI)
AMEX: MXI
· Real-Time Price · USD
91.10
0.63 (0.70%)
At close: Sep 26, 2025, 3:55 PM
91.19
0.10%
After-hours: Sep 26, 2025, 05:29 PM EDT
MXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 90.64 | 91.19 | 90.64 | 91.19 | 91.19 | 0.80% | 2,300 |
| Sep 25, 2025 | 90.36 | 90.61 | 90.16 | 90.47 | 90.47 | -0.18% | 8,437 |
| Sep 24, 2025 | 91.03 | 91.44 | 90.58 | 90.63 | 90.63 | -0.94% | 4,547 |
| Sep 23, 2025 | 91.84 | 92.22 | 91.49 | 91.49 | 91.49 | -0.02% | 17,300 |
| Sep 22, 2025 | 91.25 | 91.78 | 91.19 | 91.51 | 91.51 | 0.67% | 3,300 |
| Sep 19, 2025 | 90.68 | 91.10 | 90.56 | 90.90 | 90.90 | 0.23% | 26,700 |
| Sep 18, 2025 | 90.76 | 91.11 | 90.23 | 90.69 | 90.69 | -0.33% | 8,300 |
| Sep 17, 2025 | 90.89 | 91.89 | 90.89 | 90.99 | 90.99 | -0.24% | 4,225 |
| Sep 16, 2025 | 91.61 | 91.61 | 91.13 | 91.21 | 91.21 | -0.36% | 2,730 |
| Sep 15, 2025 | 91.57 | 91.57 | 91.33 | 91.54 | 91.54 | 0.02% | 2,546 |
| Sep 12, 2025 | 91.86 | 91.86 | 91.31 | 91.52 | 91.52 | -0.54% | 4,404 |
| Sep 11, 2025 | 91.35 | 92.02 | 91.35 | 92.02 | 92.02 | 1.79% | 1,101 |
| Sep 10, 2025 | 90.58 | 90.79 | 90.21 | 90.40 | 90.40 | 0.03% | 5,444 |
| Sep 9, 2025 | 90.49 | 90.49 | 90.37 | 90.37 | 90.37 | -0.95% | 800 |
| Sep 8, 2025 | 91.19 | 91.24 | 90.86 | 91.24 | 91.24 | 0.68% | 2,020 |
| Sep 5, 2025 | 90.56 | 90.75 | 90.44 | 90.62 | 90.62 | 0.74% | 1,525 |
| Sep 4, 2025 | 89.79 | 89.98 | 89.26 | 89.95 | 89.95 | 0.33% | 15,600 |
| Sep 3, 2025 | 90.00 | 90.00 | 89.48 | 89.65 | 89.65 | 0.01% | 19,426 |
| Sep 2, 2025 | 89.14 | 89.65 | 89.06 | 89.64 | 89.64 | -0.50% | 38,700 |
| Aug 29, 2025 | 89.70 | 90.17 | 89.70 | 90.09 | 90.09 | -0.03% | 7,300 |