Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,270.93 -68.14 (-5.09%)
iShares Global Materials ETF (MXI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 03:40PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 88.12 | 88.43 | 88.11 | 88.42 | 88.42 | 3,800 |
| 26 Apr 2024 | 87.38 | 87.79 | 87.33 | 87.64 | 87.64 | 10,700 |
| 25 Apr 2024 | 85.99 | 86.97 | 85.95 | 86.97 | 86.97 | 1,500 |
| 24 Apr 2024 | 86.73 | 86.88 | 86.41 | 86.76 | 86.76 | 2,700 |
| 23 Apr 2024 | 86.32 | 87.05 | 86.32 | 86.81 | 86.81 | 5,400 |
| 22 Apr 2024 | 86.66 | 87.08 | 86.27 | 87.00 | 87.00 | 31,800 |
| 19 Apr 2024 | 87.22 | 87.22 | 86.78 | 86.90 | 86.90 | 1,100 |
| 18 Apr 2024 | 86.99 | 87.62 | 86.92 | 86.92 | 86.92 | 1,100 |
| 17 Apr 2024 | 87.28 | 87.28 | 86.70 | 86.95 | 86.95 | 6,600 |
| 16 Apr 2024 | 86.71 | 86.71 | 85.94 | 86.31 | 86.31 | 6,900 |
| 15 Apr 2024 | 89.03 | 89.03 | 87.33 | 87.64 | 87.64 | 5,100 |
| 12 Apr 2024 | 89.13 | 89.13 | 87.55 | 87.77 | 87.77 | 4,800 |
| 11 Apr 2024 | 89.30 | 89.57 | 88.72 | 89.48 | 89.48 | 5,800 |
| 10 Apr 2024 | 89.00 | 89.55 | 88.83 | 89.29 | 89.29 | 7,100 |
| 09 Apr 2024 | 90.70 | 90.95 | 90.04 | 90.70 | 90.70 | 7,900 |
| 08 Apr 2024 | 90.07 | 90.26 | 89.82 | 90.09 | 90.09 | 7,700 |
| 05 Apr 2024 | 89.05 | 89.55 | 88.74 | 89.53 | 89.53 | 10,100 |
| 04 Apr 2024 | 90.19 | 90.33 | 88.97 | 88.97 | 88.97 | 3,700 |
| 03 Apr 2024 | 89.07 | 89.94 | 89.07 | 89.89 | 89.89 | 6,100 |
| 02 Apr 2024 | 89.07 | 89.14 | 88.81 | 89.14 | 89.14 | 21,900 |
| 01 Apr 2024 | 89.72 | 89.72 | 89.12 | 89.33 | 89.33 | 9,300 |
| 28 Mar 2024 | 89.03 | 89.50 | 89.03 | 89.43 | 89.43 | 2,600 |
| 27 Mar 2024 | 88.27 | 89.24 | 88.27 | 89.23 | 89.23 | 5,400 |
| 26 Mar 2024 | 88.62 | 88.62 | 88.18 | 88.20 | 88.20 | 5,200 |
| 25 Mar 2024 | 88.25 | 88.54 | 88.25 | 88.35 | 88.35 | 2,900 |
| 22 Mar 2024 | 88.42 | 88.52 | 88.21 | 88.34 | 88.34 | 4,500 |
| 21 Mar 2024 | 89.00 | 89.01 | 88.72 | 88.89 | 88.89 | 22,500 |
| 20 Mar 2024 | 87.50 | 88.83 | 87.50 | 88.72 | 88.72 | 5,700 |
| 19 Mar 2024 | 87.24 | 87.71 | 87.15 | 87.54 | 87.54 | 9,100 |
| 18 Mar 2024 | 87.59 | 87.68 | 87.33 | 87.33 | 87.33 | 3,000 |
| 15 Mar 2024 | 87.03 | 87.32 | 87.03 | 87.20 | 87.20 | 3,000 |
| 14 Mar 2024 | 87.34 | 87.50 | 86.87 | 87.11 | 87.11 | 4,900 |
| 13 Mar 2024 | 87.10 | 88.25 | 87.10 | 87.92 | 87.92 | 17,200 |
| 12 Mar 2024 | 86.90 | 86.98 | 86.59 | 86.88 | 86.88 | 12,600 |
| 11 Mar 2024 | 86.15 | 86.68 | 86.15 | 86.68 | 86.68 | 3,200 |
| 08 Mar 2024 | 87.23 | 87.23 | 86.54 | 86.55 | 86.55 | 1,900 |
| 07 Mar 2024 | 86.66 | 87.12 | 86.66 | 87.08 | 87.08 | 13,700 |
| 06 Mar 2024 | 85.64 | 85.76 | 85.57 | 85.65 | 85.65 | 3,000 |
| 05 Mar 2024 | 85.00 | 85.14 | 84.48 | 84.69 | 84.69 | 4,900 |
| 04 Mar 2024 | 84.78 | 85.39 | 84.78 | 85.26 | 85.26 | 5,200 |
| 01 Mar 2024 | 84.57 | 85.08 | 84.22 | 85.01 | 85.01 | 13,200 |
| 29 Feb 2024 | 84.23 | 84.39 | 84.01 | 84.32 | 84.32 | 7,200 |
| 28 Feb 2024 | 83.34 | 83.71 | 83.34 | 83.57 | 83.57 | 4,700 |
| 27 Feb 2024 | 83.92 | 84.07 | 83.71 | 83.91 | 83.91 | 31,000 |
| 26 Feb 2024 | 83.62 | 83.63 | 83.40 | 83.56 | 83.56 | 4,400 |
| 23 Feb 2024 | 83.89 | 84.19 | 83.89 | 84.17 | 84.17 | 9,100 |
| 22 Feb 2024 | 83.22 | 83.80 | 83.22 | 83.79 | 83.79 | 15,100 |
| 21 Feb 2024 | 82.74 | 83.09 | 82.73 | 83.09 | 83.09 | 28,600 |
| 20 Feb 2024 | 83.46 | 83.46 | 82.93 | 82.94 | 82.94 | 12,700 |
| 16 Feb 2024 | 82.95 | 83.74 | 82.95 | 83.23 | 83.23 | 11,000 |
| 15 Feb 2024 | 81.68 | 82.69 | 81.68 | 82.61 | 82.61 | 8,900 |
| 14 Feb 2024 | 81.02 | 81.42 | 80.86 | 81.27 | 81.27 | 4,300 |
| 13 Feb 2024 | 80.95 | 80.95 | 80.07 | 80.45 | 80.45 | 7,800 |
| 12 Feb 2024 | 81.70 | 82.42 | 81.65 | 82.09 | 82.09 | 23,000 |
| 09 Feb 2024 | 81.53 | 81.64 | 81.05 | 81.64 | 81.64 | 16,200 |
| 08 Feb 2024 | 81.93 | 81.93 | 81.37 | 81.70 | 81.70 | 4,900 |
| 07 Feb 2024 | 81.97 | 82.26 | 81.94 | 82.26 | 82.26 | 9,200 |
| 06 Feb 2024 | 81.28 | 81.91 | 81.16 | 81.88 | 81.88 | 6,000 |
| 05 Feb 2024 | 81.15 | 81.15 | 80.75 | 80.82 | 80.82 | 5,100 |
| 02 Feb 2024 | 82.64 | 82.80 | 82.25 | 82.50 | 82.50 | 28,400 |
| 01 Feb 2024 | 82.79 | 83.62 | 82.79 | 83.51 | 83.51 | 2,700 |
| 31 Jan 2024 | 83.26 | 83.50 | 82.30 | 82.41 | 82.41 | 33,200 |
| 30 Jan 2024 | 82.84 | 83.21 | 82.64 | 83.10 | 83.10 | 4,400 |
| 29 Jan 2024 | 82.71 | 83.11 | 82.39 | 83.11 | 83.11 | 11,500 |
| 26 Jan 2024 | 82.82 | 82.85 | 82.45 | 82.57 | 82.57 | 4,700 |
| 25 Jan 2024 | 82.18 | 82.27 | 81.98 | 82.27 | 82.27 | 5,800 |
| 24 Jan 2024 | 82.65 | 82.65 | 81.63 | 81.68 | 81.68 | 8,400 |
| 23 Jan 2024 | 81.38 | 81.79 | 81.29 | 81.52 | 81.52 | 33,400 |
| 22 Jan 2024 | 80.81 | 81.33 | 80.81 | 81.18 | 81.18 | 13,400 |
| 19 Jan 2024 | 81.22 | 81.42 | 80.78 | 81.35 | 81.35 | 60,300 |
| 18 Jan 2024 | 81.30 | 81.47 | 80.88 | 81.47 | 81.47 | 5,000 |
| 17 Jan 2024 | 80.86 | 81.01 | 80.76 | 81.01 | 81.01 | 4,000 |
| 16 Jan 2024 | 82.81 | 82.81 | 82.04 | 82.16 | 82.16 | 5,300 |
| 12 Jan 2024 | 84.35 | 84.35 | 83.72 | 83.86 | 83.86 | 7,600 |
| 11 Jan 2024 | 83.56 | 83.61 | 82.95 | 83.61 | 83.61 | 18,400 |
| 10 Jan 2024 | 83.90 | 83.90 | 83.51 | 83.75 | 83.75 | 3,800 |
| 09 Jan 2024 | 84.52 | 84.52 | 83.94 | 84.05 | 84.05 | 4,400 |
| 08 Jan 2024 | 84.61 | 85.35 | 84.61 | 85.35 | 85.35 | 3,000 |
| 05 Jan 2024 | 85.01 | 85.01 | 84.89 | 84.97 | 84.97 | 1,700 |
| 04 Jan 2024 | 85.32 | 85.35 | 84.94 | 84.99 | 84.99 | 5,200 |
| 03 Jan 2024 | 85.15 | 85.54 | 84.84 | 85.32 | 85.32 | 5,000 |
| 02 Jan 2024 | 86.76 | 86.81 | 86.42 | 86.55 | 86.55 | 28,000 |
| 29 Dec 2023 | 87.41 | 87.51 | 87.16 | 87.26 | 87.26 | 6,000 |
| 28 Dec 2023 | 87.76 | 88.19 | 87.50 | 87.55 | 87.55 | 12,700 |
| 27 Dec 2023 | 87.51 | 87.99 | 87.51 | 87.99 | 87.99 | 8,700 |
| 26 Dec 2023 | 87.05 | 87.50 | 87.05 | 87.25 | 87.25 | 11,800 |
| 22 Dec 2023 | 87.05 | 87.25 | 86.71 | 86.93 | 86.93 | 4,900 |
| 21 Dec 2023 | 86.15 | 86.61 | 85.95 | 86.50 | 86.50 | 87,800 |
| 20 Dec 2023 | 86.46 | 86.46 | 85.17 | 85.21 | 85.21 | 7,600 |
| 20 Dec 2023 | 1.162 Dividend | |||||
| 19 Dec 2023 | 87.11 | 87.69 | 87.11 | 87.63 | 86.47 | 8,100 |
| 18 Dec 2023 | 86.70 | 86.70 | 86.42 | 86.50 | 85.35 | 5,400 |
| 15 Dec 2023 | 86.34 | 86.66 | 86.08 | 86.18 | 85.04 | 6,500 |
| 14 Dec 2023 | 85.56 | 86.46 | 85.56 | 86.22 | 85.08 | 7,300 |
| 13 Dec 2023 | 82.80 | 84.61 | 82.64 | 84.61 | 83.49 | 5,900 |
| 12 Dec 2023 | 82.81 | 83.02 | 82.70 | 82.94 | 81.84 | 5,400 |
| 11 Dec 2023 | 82.39 | 82.84 | 82.39 | 82.84 | 81.74 | 4,300 |
| 08 Dec 2023 | 82.36 | 83.03 | 82.36 | 82.80 | 81.70 | 7,000 |
| 07 Dec 2023 | 82.60 | 83.03 | 82.60 | 82.95 | 81.85 | 8,800 |
| 06 Dec 2023 | 82.74 | 82.91 | 82.04 | 82.04 | 80.95 | 7,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.