iShares Global Materials ETF (MXI)
NYSEARCA: MXI · Real-Time Price · USD
87.82
-0.94 (-1.06%)
Aug 14, 2025, 9:42 AM - Market open
MXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.17% | 1,150 |
| Aug 11, 2025 | 87.09 | 87.09 | 86.63 | 86.86 | 86.86 | -0.45% | 5,090 |
| Aug 8, 2025 | 87.12 | 87.40 | 86.98 | 87.25 | 87.25 | 0.83% | 1,548 |
| Aug 7, 2025 | 86.81 | 86.81 | 86.34 | 86.54 | 86.54 | 0.78% | 3,267 |
| 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% | 5,985 |
| Aug 4, 2025 | 85.04 | 85.22 | 84.99 | 85.22 | 85.22 | 1.56% | 1,490 |
| Aug 1, 2025 | 83.94 | 84.02 | 83.50 | 83.91 | 83.91 | -0.40% | 3,864 |
| Jul 31, 2025 | 84.06 | 84.65 | 84.06 | 84.25 | 84.25 | -0.75% | 81,676 |
| Jul 30, 2025 | 86.34 | 86.34 | 84.63 | 84.89 | 84.89 | -2.14% | 21,329 |
| Jul 29, 2025 | 86.97 | 86.97 | 86.57 | 86.74 | 86.74 | -0.28% | 4,613 |
| Jul 28, 2025 | 87.21 | 87.26 | 86.84 | 86.99 | 86.99 | -1.76% | 7,080 |
| Jul 25, 2025 | 88.00 | 88.55 | 87.89 | 88.55 | 88.55 | 0.15% | 1,981 |
| Jul 24, 2025 | 88.65 | 88.65 | 88.26 | 88.42 | 88.42 | -1.13% | 8,697 |
| Jul 23, 2025 | 89.10 | 89.45 | 89.10 | 89.43 | 89.43 | 0.89% | 4,818 |
| Jul 22, 2025 | 87.33 | 88.68 | 87.33 | 88.64 | 88.64 | 1.72% | 7,848 |
| Jul 21, 2025 | 86.79 | 87.74 | 86.79 | 87.14 | 87.14 | 1.31% | 7,710 |
| Jul 18, 2025 | 86.44 | 86.44 | 85.87 | 86.01 | 86.01 | -0.05% | 4,906 |
| Jul 17, 2025 | 85.43 | 86.17 | 85.40 | 86.05 | 86.05 | 0.35% | 3,970 |
| Jul 16, 2025 | 85.70 | 85.80 | 85.37 | 85.75 | 85.75 | 0.15% | 6,211 |
| Jul 15, 2025 | 87.13 | 87.13 | 85.54 | 85.62 | 85.62 | -1.63% | 3,137 |
| Jul 14, 2025 | 87.16 | 87.21 | 86.92 | 87.04 | 87.04 | -0.52% | 4,113 |
| Jul 11, 2025 | 87.08 | 87.53 | 87.08 | 87.49 | 87.49 | -0.49% | 4,645 |
| Jul 10, 2025 | 87.73 | 88.12 | 87.73 | 87.92 | 87.92 | 0.69% | 4,973 |
| Jul 9, 2025 | 86.73 | 87.32 | 86.73 | 87.32 | 87.32 | 0.31% | 3,014 |
| Jul 8, 2025 | 86.78 | 87.50 | 86.53 | 87.05 | 87.05 | 0.48% | 18,146 |
| Jul 7, 2025 | 86.92 | 86.92 | 86.24 | 86.63 | 86.63 | -1.19% | 2,194 |
| Jul 3, 2025 | 87.93 | 87.93 | 87.67 | 87.67 | 87.67 | -0.17% | 4,629 |
| Jul 2, 2025 | 86.66 | 87.87 | 86.66 | 87.82 | 87.82 | 1.68% | 15,739 |
| Jul 1, 2025 | 85.33 | 86.49 | 85.33 | 86.37 | 86.37 | 1.05% | 6,711 |
| Jun 30, 2025 | 85.27 | 85.47 | 84.95 | 85.47 | 85.47 | 0.08% | 3,001 |
| Jun 27, 2025 | 85.50 | 85.62 | 85.08 | 85.40 | 85.40 | 0.03% | 3,817 |
| Jun 26, 2025 | 84.52 | 85.37 | 84.52 | 85.37 | 85.37 | 2.00% | 3,248 |
| Jun 25, 2025 | 83.84 | 84.03 | 83.66 | 83.70 | 83.70 | -1.10% | 6,183 |
| Jun 24, 2025 | 84.33 | 84.63 | 84.33 | 84.63 | 84.63 | 1.09% | 6,301 |
| Jun 23, 2025 | 82.49 | 83.72 | 82.49 | 83.72 | 83.72 | 1.12% | 4,010 |
| Jun 20, 2025 | 83.89 | 83.89 | 82.79 | 82.79 | 82.79 | -1.31% | 5,124 |
| Jun 18, 2025 | 84.00 | 84.33 | 83.89 | 83.89 | 83.89 | -0.26% | 5,974 |
| Jun 17, 2025 | 84.81 | 84.81 | 84.11 | 84.11 | 84.11 | -1.16% | 1,177 |
| Jun 16, 2025 | 85.18 | 85.59 | 85.01 | 85.09 | 85.09 | -0.76% | 11,334 |
| Jun 13, 2025 | 85.74 | 86.45 | 85.73 | 85.74 | 84.32 | -1.22% | 2,827 |
| Jun 12, 2025 | 86.31 | 86.83 | 86.31 | 86.80 | 85.36 | 0.38% | 3,677 |
| Jun 11, 2025 | 87.09 | 87.09 | 86.27 | 86.48 | 85.04 | -0.45% | 3,913 |
| Jun 10, 2025 | 86.74 | 86.87 | 86.63 | 86.87 | 85.43 | 0.45% | 2,676 |
| Jun 9, 2025 | 86.08 | 86.75 | 86.07 | 86.48 | 85.04 | 0.56% | 3,392 |
| Jun 6, 2025 | 86.63 | 86.63 | 85.84 | 86.00 | 84.57 | -0.30% | 8,764 |
| Jun 5, 2025 | 87.00 | 87.31 | 86.21 | 86.25 | 84.82 | -0.06% | 12,277 |
| Jun 4, 2025 | 85.98 | 86.47 | 85.98 | 86.30 | 84.87 | 0.77% | 8,650 |
| Jun 3, 2025 | 85.17 | 85.64 | 84.94 | 85.64 | 84.22 | -0.23% | 23,843 |