iShares Global Materials ... (MXI)
AMEX: MXI
· Real-Time Price · USD
88.27
-0.01 (-0.01%)
At close: Aug 20, 2025, 3:59 PM
88.43
0.18%
After-hours: Aug 20, 2025, 05:48 PM EDT
MXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 88.26 | 88.35 | 88.26 | 88.27 | 88.27 | -0.01% | 2,188 |
| Aug 19, 2025 | 88.32 | 88.51 | 88.20 | 88.28 | 88.28 | 0.30% | 3,522 |
| Aug 18, 2025 | 88.18 | 88.18 | 87.87 | 88.02 | 88.02 | -0.59% | 1,109 |
| Aug 15, 2025 | 88.77 | 88.77 | 88.32 | 88.54 | 88.54 | 0.49% | 2,800 |
| Aug 14, 2025 | 87.98 | 88.11 | 87.63 | 88.11 | 88.11 | -0.73% | 3,100 |
| Aug 13, 2025 | 88.36 | 88.76 | 88.24 | 88.76 | 88.76 | 1.01% | 23,830 |
| Aug 12, 2025 | 87.36 | 87.87 | 87.36 | 87.87 | 87.87 | 1.16% | 1,200 |
| Aug 11, 2025 | 87.09 | 87.09 | 86.63 | 86.86 | 86.86 | -0.45% | 5,100 |
| Aug 8, 2025 | 87.12 | 87.40 | 86.98 | 87.25 | 87.25 | 0.82% | 1,548 |
| Aug 7, 2025 | 86.81 | 86.81 | 86.34 | 86.54 | 86.54 | 0.78% | 3,300 |
| Aug 6, 2025 | 86.27 | 86.27 | 85.85 | 85.87 | 85.87 | 0.10% | 2,508 |
| Aug 5, 2025 | 85.27 | 85.92 | 85.27 | 85.78 | 85.78 | 0.66% | 6,000 |
| Aug 4, 2025 | 85.04 | 85.22 | 84.99 | 85.22 | 85.22 | 1.56% | 1,500 |
| Aug 1, 2025 | 83.94 | 84.02 | 83.50 | 83.91 | 83.91 | -0.40% | 3,900 |
| Jul 31, 2025 | 84.06 | 84.65 | 84.06 | 84.25 | 84.25 | -0.75% | 81,700 |
| Jul 30, 2025 | 86.34 | 86.34 | 84.63 | 84.89 | 84.89 | -2.13% | 21,329 |
| Jul 29, 2025 | 86.97 | 86.97 | 86.57 | 86.74 | 86.74 | -0.29% | 4,613 |
| Jul 28, 2025 | 87.21 | 87.26 | 86.84 | 86.99 | 86.99 | -1.76% | 7,100 |
| Jul 25, 2025 | 88.00 | 88.55 | 87.89 | 88.55 | 88.55 | 0.15% | 2,000 |
| Jul 24, 2025 | 88.65 | 88.65 | 88.26 | 88.42 | 88.42 | -1.13% | 8,700 |