iShares Global Materials ETF

MXI
🏛️ usa →
91.19
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 90.22 90.79 90.19 90.46 0.0M
2021-12-30 90.47 90.74 90.19 90.19 0.0M
2021-12-29 89.98 90.57 89.98 90.47 0.0M
2021-12-28 89.93 90.26 89.93 90.04 0.0M
2021-12-27 89.19 90.00 89.12 90.00 0.0M
2021-12-23 88.52 89.29 88.52 89.17 0.0M
2021-12-22 87.58 88.47 87.22 88.47 0.1M
2021-12-21 87.33 87.95 87.29 87.82 0.1M
2021-12-20 86.86 86.86 85.78 86.57 0.1M
2021-12-17 88.45 88.69 87.72 87.84 0.0M
2021-12-16 88.59 89.16 88.36 88.84 0.0M
2021-12-15 87.36 87.93 86.52 87.80 0.0M
2021-12-14 87.52 88.10 87.25 87.44 0.0M
2021-12-13 88.22 88.22 87.49 87.57 0.0M
2021-12-10 90.40 90.53 89.78 90.22 0.0M
2021-12-09 89.87 90.14 89.65 89.91 0.0M
2021-12-08 90.46 90.88 90.41 90.76 0.0M
2021-12-07 89.91 90.70 89.78 90.35 0.0M
2021-12-06 87.94 88.92 87.89 88.43 0.0M
2021-12-03 87.84 88.06 86.48 87.04 0.0M
2021-12-02 86.63 88.06 86.63 87.73 0.1M
2021-12-01 88.30 88.80 86.04 86.25 0.1M
2021-11-30 87.89 88.10 86.61 86.90 0.0M
2021-11-29 88.26 88.45 87.58 88.19 0.0M
2021-11-26 87.51 87.73 87.07 87.50 0.1M
2021-11-24 89.43 89.74 89.41 89.58 0.0M
2021-11-23 90.01 90.32 89.74 90.32 0.0M
2021-11-22 89.66 90.56 89.57 89.89 0.0M
2021-11-19 89.63 90.09 89.56 89.66 0.0M
2021-11-18 90.10 90.14 89.61 89.88 0.0M
2021-11-17 90.49 90.61 90.16 90.22 0.0M
2021-11-16 90.74 90.94 90.30 90.36 0.0M
2021-11-15 91.45 91.45 90.77 90.83 0.0M
2021-11-12 91.24 91.75 91.24 91.64 0.0M
2021-11-11 90.76 91.38 90.76 91.19 0.1M
2021-11-10 90.19 90.56 89.41 89.53 0.0M
2021-11-09 90.46 90.46 89.97 90.44 0.0M
2021-11-08 90.01 90.60 89.96 90.45 0.0M
2021-11-05 89.00 89.50 89.00 89.50 0.0M
2021-11-04 89.45 89.48 89.01 89.15 0.0M
2021-11-03 89.08 89.88 88.80 89.72 0.1M
2021-11-02 88.71 89.04 88.44 88.92 0.0M
2021-11-01 89.19 89.51 89.05 89.36 0.0M
2021-10-29 88.87 89.04 88.55 88.81 0.1M
2021-10-28 89.19 89.78 89.19 89.61 0.0M
2021-10-27 89.62 89.83 89.09 89.09 0.0M
2021-10-26 90.27 90.29 89.78 89.95 0.0M
2021-10-25 89.64 90.15 89.64 89.90 0.0M
2021-10-22 89.18 89.81 88.84 89.22 0.0M
2021-10-21 89.12 89.12 88.46 88.92 0.0M
2021-10-20 89.44 90.03 89.25 89.93 0.1M
2021-10-19 89.86 89.86 89.38 89.78 1.2M
2021-10-18 89.13 89.62 88.47 89.40 0.8M
2021-10-15 89.63 89.95 89.43 89.61 0.2M
2021-10-14 88.63 89.46 88.53 89.40 0.1M
2021-10-13 86.93 87.69 86.80 87.55 0.0M
2021-10-12 86.79 87.10 86.59 86.94 0.1M
2021-10-11 87.02 87.67 86.69 86.70 0.0M
2021-10-08 86.89 86.95 86.18 86.37 0.0M
2021-10-07 86.00 87.01 86.00 86.47 0.0M
2021-10-06 84.46 85.37 84.12 85.37 0.0M
2021-10-05 85.32 85.94 84.91 85.56 0.1M
2021-10-04 85.73 86.02 84.86 85.21 0.1M
2021-10-01 85.45 85.91 84.75 85.77 0.1M
2021-09-30 85.91 86.02 85.08 85.18 0.1M
2021-09-29 85.95 85.99 85.34 85.40 0.0M
2021-09-28 86.44 86.44 85.58 85.70 0.0M
2021-09-27 87.07 87.75 87.07 87.36 0.1M
2021-09-24 86.88 87.40 86.88 87.14 0.0M
2021-09-23 87.52 88.26 87.51 87.84 0.0M
2021-09-22 86.95 87.71 86.75 86.75 0.0M
2021-09-21 86.84 86.84 85.80 86.18 0.1M
2021-09-20 85.47 85.98 85.01 85.80 0.0M
2021-09-17 89.08 89.08 87.52 87.83 0.0M
2021-09-16 90.79 90.79 89.79 90.26 0.0M
2021-09-15 90.92 91.55 90.91 91.54 0.0M
2021-09-14 92.01 92.01 90.73 90.80 0.0M
2021-09-13 92.20 92.20 91.32 91.63 0.0M
2021-09-10 91.95 92.05 91.19 91.19 0.0M
2021-09-09 91.14 91.62 91.03 91.24 0.0M
2021-09-08 91.82 91.86 91.12 91.25 0.0M
2021-09-07 92.50 92.58 92.14 92.35 0.0M
2021-09-03 92.92 93.28 92.73 92.90 0.0M
2021-09-02 92.25 92.73 92.25 92.40 0.0M
2021-09-01 91.93 92.30 91.48 92.02 0.0M
2021-08-31 92.42 92.42 91.93 92.22 0.0M
2021-08-30 92.87 92.87 92.47 92.66 0.0M
2021-08-27 91.21 92.50 91.21 92.40 0.0M
2021-08-26 91.12 91.34 90.67 90.79 0.0M
2021-08-25 91.28 91.81 91.00 91.63 0.0M
2021-08-24 91.21 91.57 91.08 91.33 0.0M
2021-08-23 90.14 90.68 89.98 90.60 0.0M
2021-08-20 89.10 89.74 89.07 89.69 0.0M
2021-08-19 89.27 89.58 89.00 89.30 0.0M
2021-08-18 91.74 91.91 91.07 91.07 0.0M
2021-08-17 93.07 93.07 91.62 92.26 0.0M
2021-08-16 93.61 93.84 93.04 93.67 0.0M
2021-08-13 94.41 94.73 94.30 94.62 0.0M
2021-08-12 94.36 94.36 93.72 94.23 0.0M
2021-08-11 94.07 94.39 93.85 94.38 0.0M
2021-08-10 92.53 93.61 92.45 93.51 0.0M
2021-08-09 92.54 92.71 92.21 92.45 0.0M
2021-08-06 92.70 92.82 92.39 92.69 0.0M
2021-08-05 93.16 93.20 92.59 92.69 0.0M
2021-08-04 93.73 93.85 93.12 93.17 0.0M
2021-08-03 92.98 93.85 92.57 93.75 0.0M
2021-08-02 93.74 94.00 92.71 92.71 0.1M
2021-07-30 93.16 93.89 92.90 93.04 0.0M
2021-07-29 93.42 94.00 93.28 93.61 0.1M
2021-07-28 91.84 92.70 91.70 92.52 0.0M
2021-07-27 91.55 92.17 91.07 91.79 0.1M
2021-07-26 91.21 91.95 91.21 91.93 0.0M
2021-07-23 91.00 91.01 90.36 90.92 0.0M
2021-07-22 90.66 90.66 89.96 90.33 0.0M
2021-07-21 89.66 90.53 89.66 90.35 0.0M
2021-07-20 87.79 89.23 87.71 89.06 1.4M
2021-07-19 88.18 88.32 87.50 88.05 0.1M
2021-07-16 91.64 91.64 90.02 90.11 0.0M
2021-07-15 91.12 91.90 91.12 91.59 0.0M
2021-07-14 91.98 92.26 91.41 91.69 0.0M
2021-07-13 91.79 91.92 91.35 91.35 0.2M
2021-07-12 91.44 92.24 91.44 92.08 0.0M
2021-07-09 91.02 92.01 91.02 91.93 0.0M
2021-07-08 89.46 90.11 89.00 89.63 0.0M
2021-07-07 90.73 91.37 90.44 91.30 0.0M
2021-07-06 91.49 91.60 89.86 90.42 0.0M
2021-07-02 91.31 91.52 90.82 91.48 0.0M
2021-07-01 91.42 91.42 90.86 91.01 0.1M
2021-06-30 90.67 90.99 90.50 90.93 0.1M
2021-06-29 91.37 91.45 91.03 91.16 0.0M
2021-06-28 91.57 91.57 90.80 91.03 0.0M
2021-06-25 91.84 92.00 91.57 91.57 0.0M
2021-06-24 91.25 91.49 90.85 91.26 0.2M
2021-06-23 91.12 91.38 90.40 90.48 0.0M
2021-06-22 90.26 91.01 90.19 90.69 0.0M
2021-06-21 89.15 90.24 89.15 90.24 0.1M
2021-06-18 89.03 89.03 88.48 88.48 0.1M
2021-06-17 91.42 91.42 89.46 90.10 0.1M
2021-06-16 93.21 93.34 92.02 92.26 0.2M
2021-06-15 93.61 93.61 92.84 93.45 1.7M
2021-06-14 94.08 94.12 93.45 93.72 0.0M
2021-06-11 94.61 94.74 94.07 94.32 0.0M
2021-06-10 94.42 94.61 93.90 94.11 0.1M
2021-06-09 95.41 95.41 94.87 94.87 0.0M
2021-06-08 95.71 96.00 95.29 95.76 0.0M
2021-06-07 96.56 96.67 95.62 95.85 0.0M
2021-06-04 96.53 96.78 96.27 96.67 0.0M
2021-06-03 95.80 95.90 95.18 95.80 0.1M
2021-06-02 97.03 97.11 96.59 96.75 0.0M
2021-06-01 96.86 97.00 96.54 96.78 0.1M
2021-05-28 95.46 95.65 95.19 95.48 0.0M
2021-05-27 95.19 95.32 95.00 95.21 0.1M
2021-05-26 94.35 94.60 94.11 94.47 0.0M
2021-05-25 95.30 95.30 94.35 94.45 0.7M
2021-05-24 94.78 95.28 94.78 95.12 0.0M
2021-05-21 95.01 95.28 94.35 94.60 0.0M
2021-05-20 94.57 95.09 94.40 94.75 0.1M
2021-05-19 94.55 94.96 93.68 94.42 0.0M
2021-05-18 97.17 97.41 96.43 96.47 0.0M
2021-05-17 95.91 96.81 95.70 96.79 0.0M
2021-05-14 95.33 96.05 95.25 96.01 0.0M
2021-05-13 94.48 95.46 94.26 95.30 0.1M
2021-05-12 96.34 96.53 94.54 94.81 0.1M
2021-05-11 96.03 97.29 95.51 97.27 0.1M
2021-05-10 98.50 99.03 97.32 97.39 0.1M
2021-05-07 96.47 97.41 96.25 97.40 0.0M
2021-05-06 95.31 96.25 94.92 96.25 0.1M
2021-05-05 94.00 94.89 93.90 94.74 0.1M
2021-05-04 92.34 92.91 91.84 92.91 0.1M
2021-05-03 92.25 93.06 92.17 92.79 0.1M
2021-04-30 92.41 92.57 91.42 91.48 0.1M
2021-04-29 93.47 93.52 92.34 93.03 0.0M
2021-04-28 92.88 93.38 92.70 93.02 0.0M
2021-04-27 92.77 93.00 92.38 92.81 0.0M
2021-04-26 92.87 93.36 92.87 93.19 0.0M
2021-04-23 91.58 92.53 91.58 92.45 0.0M
2021-04-22 92.10 92.10 90.94 91.11 0.1M
2021-04-21 90.61 92.22 90.61 92.18 0.0M
2021-04-20 91.69 91.69 90.67 90.98 0.0M
2021-04-19 92.40 92.48 91.85 92.13 0.0M
2021-04-16 91.89 92.27 91.77 92.06 0.0M
2021-04-15 90.73 91.49 90.65 91.34 0.0M
2021-04-14 89.21 90.21 89.21 89.91 0.0M
2021-04-13 88.93 89.19 88.58 89.01 0.1M
2021-04-12 88.91 88.93 88.55 88.78 0.0M
2021-04-09 88.78 89.25 88.62 89.25 0.0M
2021-04-08 88.73 89.03 88.38 88.94 0.0M
2021-04-07 88.91 88.98 88.34 88.51 0.0M
2021-04-06 88.72 89.08 88.62 88.83 0.0M
2021-04-05 88.37 89.26 88.37 89.14 0.0M
2021-04-01 87.10 87.65 86.76 87.65 0.0M
2021-03-31 86.84 87.11 86.59 86.77 0.0M
2021-03-30 86.74 87.11 86.50 86.86 0.1M
2021-03-29 86.99 87.32 86.56 87.03 0.0M
2021-03-26 85.93 87.19 85.93 87.16 0.4M
2021-03-25 84.49 85.31 83.81 85.24 0.1M
2021-03-24 84.80 85.64 84.73 84.76 0.1M
2021-03-23 85.75 85.75 84.33 84.48 0.1M
2021-03-22 86.20 86.39 85.81 86.17 0.0M
2021-03-19 86.56 86.59 85.45 86.31 0.0M
2021-03-18 87.15 87.84 86.67 86.75 0.0M
2021-03-17 86.50 87.48 86.28 87.43 0.0M
2021-03-16 87.41 87.41 86.67 86.90 0.0M
2021-03-15 87.67 87.70 86.86 87.70 0.1M
2021-03-12 87.59 88.13 87.40 88.13 0.0M
2021-03-11 87.59 87.99 87.54 87.90 0.1M
2021-03-10 86.16 86.97 85.99 86.71 0.1M
2021-03-09 86.33 86.67 85.68 86.25 0.1M
2021-03-08 85.46 86.77 85.24 85.83 0.1M
2021-03-05 85.01 85.61 83.54 85.52 0.1M
2021-03-04 85.63 85.82 83.24 84.02 0.1M
2021-03-03 86.26 86.62 85.57 85.99 0.1M
2021-03-02 85.85 86.83 85.79 86.33 0.1M
2021-03-01 84.84 85.82 84.37 85.59 0.1M
2021-02-26 84.92 84.92 83.35 83.57 0.2M
2021-02-25 87.47 87.54 85.12 85.38 0.2M
2021-02-24 86.25 87.43 86.02 87.32 0.1M
2021-02-23 86.13 86.56 84.88 86.34 0.0M
2021-02-22 85.92 86.80 85.81 86.40 0.1M
2021-02-19 85.43 86.09 85.43 85.89 0.1M
2021-02-18 85.15 85.18 84.30 84.87 0.1M
2021-02-17 85.60 85.60 84.86 85.33 0.1M
2021-02-16 85.79 86.23 85.71 85.73 0.1M
2021-02-12 83.95 84.90 83.92 84.87 0.0M
2021-02-11 84.54 84.71 83.84 84.37 0.1M
2021-02-10 84.89 84.89 83.59 84.08 0.1M
2021-02-09 84.17 84.28 83.73 84.16 0.1M
2021-02-08 84.01 84.34 83.92 84.16 0.0M
2021-02-05 82.67 83.19 82.42 83.19 0.1M
2021-02-04 81.98 82.21 81.73 82.09 0.0M
2021-02-03 82.39 82.48 82.16 82.44 0.0M
2021-02-02 82.07 82.28 81.62 82.24 0.0M
2021-02-01 81.90 81.93 81.07 81.93 0.1M
2021-01-29 81.76 81.80 80.20 80.49 0.2M
2021-01-28 81.99 82.59 81.74 82.30 0.1M
2021-01-27 81.65 82.03 80.41 81.01 0.1M
2021-01-26 84.53 84.57 83.86 83.89 0.1M
2021-01-25 84.17 84.25 83.00 84.16 0.0M
2021-01-22 84.04 84.73 83.97 84.64 0.1M
2021-01-21 85.95 86.05 85.11 85.32 0.1M
2021-01-20 85.71 85.82 85.29 85.80 0.1M
2021-01-19 85.24 85.33 84.64 85.06 0.2M
2021-01-15 85.25 85.25 83.93 84.67 0.1M
2021-01-14 86.36 87.04 86.36 86.68 0.1M
2021-01-13 86.88 87.01 86.04 86.14 0.1M
2021-01-12 86.18 87.11 85.97 87.09 0.1M
2021-01-11 85.49 86.56 85.49 86.26 0.0M
2021-01-08 87.61 87.61 86.31 87.33 0.0M
2021-01-07 86.94 87.50 86.72 87.44 0.1M
2021-01-06 84.74 86.54 84.66 86.17 0.2M
2021-01-05 82.64 84.04 82.63 83.80 0.0M
2021-01-04 83.31 83.60 82.10 82.43 0.1M