iShares Global Materials ETF (MXI)
NYSEARCA: MXI · Real-Time Price · USD
83.66
+0.69 (0.83%)
At close: May 12, 2025, 4:00 PM
83.66
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
MXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 84.64 | 84.64 | 83.47 | 83.66 | 83.66 | 0.83% | 3,714 |
| May 9, 2025 | 82.89 | 83.09 | 82.81 | 82.97 | 82.97 | 0.68% | 12,762 |
| May 8, 2025 | 82.55 | 82.86 | 82.41 | 82.41 | 82.41 | 0.10% | 1,815 |
| May 7, 2025 | 82.32 | 82.79 | 81.95 | 82.33 | 82.33 | -0.98% | 4,823 |
| May 6, 2025 | 82.73 | 83.28 | 82.73 | 83.15 | 83.15 | 0.24% | 28,220 |
| May 5, 2025 | 82.87 | 83.18 | 82.87 | 82.95 | 82.95 | 0.02% | 4,325 |
| May 2, 2025 | 83.12 | 83.20 | 82.93 | 82.93 | 82.93 | 1.60% | 1,631 |
| May 1, 2025 | 81.83 | 82.07 | 81.62 | 81.62 | 81.62 | -0.57% | 4,811 |
| Apr 30, 2025 | 81.18 | 82.20 | 80.97 | 82.09 | 82.09 | -0.49% | 9,844 |
| Apr 29, 2025 | 82.51 | 82.64 | 82.29 | 82.50 | 82.50 | 0.13% | 3,984 |
| Apr 28, 2025 | 81.58 | 82.39 | 81.58 | 82.39 | 82.39 | 0.77% | 5,528 |
| Apr 25, 2025 | 81.78 | 81.83 | 81.54 | 81.76 | 81.76 | -0.46% | 9,184 |
| Apr 24, 2025 | 80.69 | 82.14 | 80.69 | 82.14 | 82.14 | 2.24% | 5,952 |
| Apr 23, 2025 | 81.04 | 81.28 | 80.30 | 80.34 | 80.34 | -0.16% | 11,716 |
| Apr 22, 2025 | 79.89 | 80.86 | 79.88 | 80.47 | 80.47 | 1.72% | 27,336 |
| Apr 21, 2025 | 79.48 | 80.49 | 78.49 | 79.11 | 79.11 | -0.76% | 15,856 |
| Apr 17, 2025 | 79.76 | 80.13 | 79.71 | 79.71 | 79.71 | 0.69% | 2,757 |
| Apr 16, 2025 | 79.25 | 79.98 | 78.73 | 79.17 | 79.17 | -0.22% | 10,334 |
| Apr 15, 2025 | 79.65 | 79.87 | 79.25 | 79.34 | 79.34 | -0.31% | 70,156 |
| Apr 14, 2025 | 79.08 | 79.83 | 79.06 | 79.59 | 79.59 | 0.81% | 49,953 |
| Apr 11, 2025 | 76.96 | 79.15 | 76.96 | 78.95 | 78.95 | 3.87% | 22,447 |
| Apr 10, 2025 | 75.65 | 76.26 | 74.76 | 76.01 | 76.01 | -1.69% | 4,256 |
| Apr 9, 2025 | 72.13 | 77.85 | 72.05 | 77.32 | 77.32 | 7.94% | 42,642 |
| Apr 8, 2025 | 75.17 | 75.17 | 71.02 | 71.63 | 71.63 | -1.90% | 16,666 |
| Apr 7, 2025 | 72.09 | 74.37 | 71.63 | 73.02 | 73.02 | -1.56% | 11,007 |
| Apr 4, 2025 | 77.07 | 77.26 | 74.05 | 74.18 | 74.18 | -6.92% | 30,024 |
| Apr 3, 2025 | 80.33 | 80.52 | 79.69 | 79.69 | 79.69 | -3.18% | 6,531 |
| Apr 2, 2025 | 81.46 | 82.31 | 81.46 | 82.31 | 82.31 | 0.39% | 5,584 |
| Apr 1, 2025 | 81.59 | 82.18 | 81.40 | 81.99 | 81.99 | 0.32% | 9,106 |
| Mar 31, 2025 | 80.94 | 81.97 | 80.89 | 81.73 | 81.73 | -0.21% | 7,902 |
| Mar 28, 2025 | 83.12 | 83.12 | 81.87 | 81.90 | 81.90 | -1.46% | 4,684 |
| Mar 27, 2025 | 83.03 | 83.38 | 83.00 | 83.11 | 83.11 | -0.20% | 8,386 |
| Mar 26, 2025 | 83.73 | 83.73 | 83.21 | 83.28 | 83.28 | -0.71% | 2,415 |
| Mar 25, 2025 | 83.94 | 84.02 | 83.74 | 83.87 | 83.87 | 0.36% | 9,412 |
| Mar 24, 2025 | 83.82 | 83.84 | 83.43 | 83.57 | 83.57 | 0.64% | 7,450 |
| Mar 21, 2025 | 83.10 | 83.10 | 82.54 | 83.04 | 83.04 | -1.37% | 75,195 |
| Mar 20, 2025 | 83.93 | 84.42 | 83.93 | 84.20 | 84.20 | -0.92% | 18,407 |
| Mar 19, 2025 | 84.52 | 85.01 | 84.40 | 84.98 | 84.98 | 0.27% | 39,828 |
| Mar 18, 2025 | 85.02 | 85.02 | 84.31 | 84.75 | 84.75 | -0.18% | 6,390 |
| Mar 17, 2025 | 83.95 | 85.00 | 83.95 | 84.90 | 84.90 | 1.21% | 4,251 |
| Mar 14, 2025 | 83.49 | 83.90 | 83.49 | 83.88 | 83.88 | 1.72% | 5,140 |
| Mar 13, 2025 | 82.31 | 82.79 | 82.12 | 82.46 | 82.46 | 0.05% | 5,473 |
| Mar 12, 2025 | 82.85 | 82.85 | 82.17 | 82.42 | 82.42 | -0.11% | 5,763 |
| Mar 11, 2025 | 83.10 | 83.10 | 81.89 | 82.51 | 82.51 | -0.28% | 22,353 |
| Mar 10, 2025 | 83.74 | 83.74 | 82.17 | 82.74 | 82.74 | -2.11% | 7,674 |
| Mar 7, 2025 | 83.60 | 84.62 | 83.50 | 84.52 | 84.52 | 0.91% | 89,555 |
| Mar 6, 2025 | 83.77 | 84.34 | 83.76 | 83.76 | 83.76 | -0.53% | 3,348 |
| Mar 5, 2025 | 83.31 | 84.24 | 83.16 | 84.21 | 84.21 | 3.51% | 11,666 |
| Mar 4, 2025 | 81.50 | 82.18 | 80.46 | 81.35 | 81.35 | -0.41% | 15,930 |
| Mar 3, 2025 | 83.52 | 83.56 | 81.50 | 81.69 | 81.69 | -0.65% | 8,568 |