iShares Global Materials ETF

MXI
🏛️ germany →
78.54
Last Update: 2025-10-03
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
2022-12-30 73.79 73.79 73.79 73.79 0.0M
2022-12-29 73.48 73.48 73.48 73.48 0.0M
2022-12-28 74.44 74.44 74.44 74.44 0.0M
2022-12-27 73.69 73.69 73.69 73.69 0.0M
2022-12-23 73.71 73.71 73.71 73.71 0.0M
2022-12-22 74.35 74.35 74.35 74.35 0.0M
2022-12-21 74.05 74.05 74.05 74.05 0.0M
2022-12-20 72.97 72.97 72.97 72.97 0.0M
2022-12-19 73.69 73.69 73.69 73.69 0.0M
2022-12-16 73.86 73.86 73.86 73.86 0.0M
2022-12-15 75.84 75.84 75.84 75.84 0.0M
2022-12-14 76.68 76.68 76.68 76.68 0.0M
2022-12-12 77.80 77.80 77.80 77.80 0.0M
2022-12-09 77.69 77.69 77.69 77.69 0.0M
2022-12-08 77.65 77.65 77.65 77.65 0.0M
2022-12-07 78.16 78.16 78.16 78.16 0.0M
2022-12-06 78.50 78.50 78.50 78.50 0.0M
2022-12-05 79.07 79.07 79.07 79.07 0.0M
2022-12-02 78.93 78.93 78.93 78.93 0.0M
2022-12-01 79.00 79.00 79.00 79.00 0.0M
2022-11-30 78.06 78.06 78.06 78.06 0.0M
2022-11-29 77.15 77.15 77.15 77.15 0.0M
2022-11-28 78.51 78.51 78.51 78.51 0.0M
2022-11-25 78.04 78.04 78.04 78.04 0.0M
2022-11-24 77.94 77.94 77.94 77.94 0.0M
2022-11-23 77.60 77.60 77.60 77.60 0.0M
2022-11-22 76.78 76.78 76.78 76.78 0.0M
2022-11-21 76.91 76.91 76.91 76.91 0.0M
2022-11-18 75.80 75.80 75.80 75.80 0.0M
2022-11-17 76.91 76.91 76.91 76.91 0.0M
2022-11-16 77.49 77.49 77.49 77.49 0.0M
2022-11-15 78.01 78.01 78.01 78.01 0.0M
2022-11-14 77.98 77.98 77.98 77.98 0.0M
2022-11-11 77.10 77.10 77.10 77.10 0.0M
2022-11-10 74.25 74.25 74.25 74.25 0.0M
2022-11-09 74.99 74.99 74.99 74.99 0.0M
2022-11-08 74.03 74.03 74.03 74.03 0.0M
2022-11-07 74.13 74.13 74.13 74.13 0.0M
2022-11-04 71.99 71.99 71.99 71.99 0.0M
2022-11-03 71.76 71.76 71.76 71.76 0.0M
2022-11-02 73.53 73.53 73.53 73.53 0.0M
2022-11-01 72.46 72.46 72.46 72.46 0.0M
2022-10-31 72.62 72.62 72.62 72.62 0.0M
2022-10-28 71.96 71.96 71.96 71.96 0.0M
2022-10-27 72.52 72.52 72.52 72.52 0.0M
2022-10-26 71.65 71.65 71.65 71.65 0.0M
2022-10-25 71.06 71.06 71.06 71.06 0.0M
2022-10-24 71.70 71.70 71.70 71.70 0.0M
2022-10-21 70.14 70.14 70.14 70.14 0.0M
2022-10-20 70.35 70.35 70.35 70.35 0.0M
2022-10-19 70.98 70.98 70.98 70.98 0.0M
2022-10-18 70.69 70.69 70.69 70.69 0.0M
2022-10-17 69.06 69.06 69.06 69.06 0.0M
2022-10-14 71.19 71.19 71.19 71.19 0.0M
2022-10-13 69.78 69.78 69.78 69.78 0.0M
2022-10-12 70.25 70.25 70.25 70.25 0.0M
2022-10-11 70.94 70.94 70.94 70.94 0.0M
2022-10-10 70.41 70.41 70.41 70.41 0.0M
2022-10-07 71.69 71.69 71.69 71.69 0.0M
2022-10-06 72.14 72.14 72.14 72.14 0.0M
2022-10-05 72.05 72.05 72.05 72.05 0.0M
2022-10-04 71.28 71.28 71.28 71.28 0.0M
2022-10-03 68.93 68.93 68.93 68.93 0.0M
2022-09-30 68.49 68.49 68.49 68.49 0.0M
2022-09-29 70.07 70.07 70.07 70.07 0.0M
2022-09-28 68.90 68.90 68.90 68.90 0.0M
2022-09-27 68.60 68.60 68.60 68.60 0.0M
2022-09-26 69.19 69.19 69.19 69.19 0.0M
2022-09-23 70.70 70.70 70.70 70.70 0.0M
2022-09-22 70.89 70.89 70.89 70.89 0.0M
2022-09-21 71.29 71.29 71.29 71.29 0.0M
2022-09-20 72.34 72.34 72.34 72.34 0.0M
2022-09-19 71.25 71.25 71.25 71.25 0.0M
2022-09-16 71.86 71.86 71.86 71.86 0.0M
2022-09-15 73.48 73.48 73.48 73.48 0.0M
2022-09-14 73.77 73.77 73.77 73.77 0.0M
2022-09-13 75.62 75.62 74.83 74.83 0.0M
2022-09-12 74.87 74.87 74.87 74.87 0.0M
2022-09-09 73.03 73.03 73.03 73.03 0.0M
2022-09-08 72.85 72.85 72.85 72.85 0.0M
2022-09-07 72.13 72.13 72.13 72.13 0.0M
2022-09-06 72.31 72.31 72.31 72.31 0.0M
2022-09-05 72.82 72.82 72.82 72.82 0.0M
2022-09-02 71.64 71.64 71.64 71.64 0.0M
2022-09-01 72.62 72.62 72.62 72.62 0.0M
2022-08-31 74.03 74.03 74.03 74.03 0.0M
2022-08-30 75.49 75.49 75.49 75.49 0.0M
2022-08-29 75.84 75.84 75.84 75.84 0.0M
2022-08-26 78.03 78.03 78.03 78.03 0.0M
2022-08-25 76.59 76.59 76.59 76.59 0.0M
2022-08-24 77.04 77.04 77.04 77.04 0.0M
2022-08-23 76.05 76.05 76.05 76.05 0.0M
2022-08-22 75.95 75.95 75.95 75.95 0.0M
2022-08-19 77.10 77.10 77.10 77.10 0.0M
2022-08-18 76.43 76.43 76.43 76.43 0.0M
2022-08-17 77.73 77.73 77.73 77.73 0.0M
2022-08-16 76.91 76.91 76.91 76.91 0.0M
2022-08-15 76.82 76.82 76.82 76.82 0.0M
2022-08-12 75.54 75.54 75.54 75.54 0.0M
2022-08-11 75.54 75.54 75.54 75.54 0.0M
2022-08-10 73.85 73.85 73.85 73.85 0.0M
2022-08-09 74.37 74.37 74.37 74.37 0.0M
2022-08-08 73.77 73.77 73.77 73.77 0.0M
2022-08-05 73.31 73.31 73.31 73.31 0.0M
2022-08-04 73.23 73.23 73.23 73.23 0.0M
2022-08-03 73.42 73.42 73.42 73.42 0.0M
2022-08-02 73.29 73.29 73.29 73.29 0.0M
2022-08-01 73.77 73.77 73.77 73.77 0.0M
2022-07-29 73.29 73.29 73.29 73.29 0.0M
2022-07-28 71.91 71.91 71.91 71.91 0.0M
2022-07-27 71.58 71.58 71.58 71.58 0.0M
2022-07-26 71.05 71.05 71.05 71.05 0.0M
2022-07-25 70.62 70.62 70.62 70.62 0.0M
2022-07-22 71.14 71.14 71.14 71.14 0.0M
2022-07-21 70.46 70.46 70.46 70.46 0.0M
2022-07-20 70.80 70.80 70.80 70.80 0.0M
2022-07-19 69.41 69.41 69.41 69.41 0.0M
2022-07-18 69.33 69.33 69.33 69.33 0.0M
2022-07-15 68.58 68.58 68.58 68.58 0.0M
2022-07-14 70.14 70.14 70.14 70.14 0.0M
2022-07-13 70.39 70.39 70.39 70.39 0.0M
2022-07-12 70.38 70.38 70.38 70.38 0.0M
2022-07-11 70.78 70.78 70.78 70.78 0.0M
2022-07-08 71.26 71.26 71.26 71.26 0.0M
2022-07-07 69.94 69.94 69.94 69.94 0.0M
2022-07-06 69.04 69.04 69.04 69.04 0.0M
2022-07-05 70.35 70.35 70.35 70.35 0.0M
2022-07-04 69.83 69.83 69.83 69.83 0.0M
2022-07-01 69.39 69.39 69.39 69.39 0.0M
2022-06-30 70.82 70.82 70.82 70.82 0.0M
2022-06-29 71.77 71.77 71.77 71.77 0.0M
2022-06-28 71.80 71.80 71.80 71.80 0.0M
2022-06-27 71.69 71.69 71.69 71.69 0.0M
2022-06-24 69.77 69.77 69.77 69.77 0.0M
2022-06-23 70.78 70.78 70.78 70.78 0.0M
2022-06-22 72.11 72.11 72.11 72.11 0.0M
2022-06-21 72.93 72.93 72.93 72.93 0.0M
2022-06-20 71.96 71.96 71.96 71.96 0.0M
2022-06-17 72.95 72.95 72.95 72.95 0.0M
2022-06-16 75.59 75.59 75.59 75.59 0.0M
2022-06-15 74.67 74.67 74.67 74.67 0.0M
2022-06-14 76.46 76.46 76.46 76.46 0.0M
2022-06-13 77.02 77.02 77.02 77.02 0.0M
2022-06-10 79.56 79.56 79.56 79.56 0.0M
2022-06-08 84.63 84.63 84.63 84.63 0.0M
2022-06-07 83.61 83.61 83.61 83.61 0.0M
2022-06-06 83.55 83.55 83.55 83.55 0.0M
2022-06-03 84.44 84.44 84.44 84.44 0.0M
2022-06-02 82.67 82.67 82.67 82.67 0.0M
2022-06-01 83.17 83.17 83.17 83.17 0.0M
2022-05-31 83.22 83.22 83.22 83.22 0.0M
2022-05-30 83.40 83.40 83.40 83.40 0.0M
2022-05-27 81.16 81.16 81.16 81.16 0.0M
2022-05-26 81.18 81.18 81.18 81.18 0.0M
2022-05-25 81.12 81.12 81.12 81.12 0.0M
2022-05-24 80.75 80.75 80.75 80.75 0.0M
2022-05-23 80.96 80.96 80.96 80.96 0.0M
2022-05-20 80.52 80.52 80.52 80.52 0.0M
2022-05-19 79.45 79.45 79.45 79.45 0.0M
2022-05-18 81.41 81.41 81.41 81.41 0.0M
2022-05-17 80.10 80.10 80.10 80.10 0.0M
2022-05-16 79.73 79.73 79.73 79.73 0.0M
2022-05-13 78.92 78.92 78.92 78.92 0.0M
2022-05-12 78.18 78.18 78.18 78.18 0.0M
2022-05-11 78.13 78.13 78.13 78.13 0.0M
2022-05-10 78.33 78.33 78.33 78.33 0.0M
2022-05-09 80.72 80.72 80.72 80.72 0.0M
2022-05-06 82.79 82.79 82.79 82.79 0.0M
2022-05-05 84.52 84.52 84.52 84.52 0.0M
2022-05-04 83.47 83.47 83.47 83.47 0.0M
2022-05-03 82.73 82.73 82.73 82.73 0.0M
2022-05-02 83.32 83.32 83.32 83.32 0.0M
2022-04-29 83.91 83.91 83.91 83.91 0.0M
2022-04-28 83.24 83.24 83.24 83.24 0.0M
2022-04-27 80.84 80.84 80.84 80.84 0.0M
2022-04-26 81.37 81.37 81.37 81.37 0.0M
2022-04-25 80.74 80.74 80.74 80.74 0.0M
2022-04-22 84.26 84.26 84.26 84.26 0.0M
2022-04-21 87.23 87.23 87.23 87.23 0.0M
2022-04-20 86.97 86.97 86.97 86.97 0.0M
2022-04-19 86.90 86.90 86.90 86.90 0.0M
2022-04-14 86.33 86.33 86.33 86.33 0.0M
2022-04-13 86.05 86.05 86.05 86.05 0.0M
2022-04-12 84.80 84.80 84.80 84.80 0.0M
2022-04-11 84.95 84.95 84.95 84.95 0.0M
2022-04-08 85.82 85.82 85.82 85.82 0.0M
2022-04-07 84.54 84.54 84.54 84.54 0.0M
2022-04-06 85.87 85.87 85.87 85.87 0.0M
2022-04-05 86.22 86.22 86.22 86.22 0.0M
2022-04-04 85.87 85.87 85.87 85.87 0.0M
2022-04-01 85.11 85.11 85.11 85.11 0.0M
2022-03-31 84.24 84.24 84.24 84.24 0.0M
2022-03-30 84.56 84.56 84.56 84.56 0.0M
2022-03-29 84.90 84.90 84.90 84.90 0.0M
2022-03-28 85.33 85.33 85.33 85.33 0.0M
2022-03-25 85.10 85.10 85.10 85.10 0.0M
2022-03-24 84.47 84.47 84.47 84.47 0.0M
2022-03-23 84.02 84.02 84.02 84.02 0.0M
2022-03-22 84.10 84.10 84.10 84.10 0.0M
2022-03-21 82.03 82.03 82.03 82.03 0.0M
2022-03-18 81.70 81.70 81.70 81.70 0.0M
2022-03-17 80.48 80.48 80.48 80.48 0.0M
2022-03-16 79.64 79.64 79.64 79.64 0.0M
2022-03-15 78.74 78.74 78.74 78.74 0.0M
2022-03-14 81.45 81.45 81.45 81.45 0.0M
2022-03-11 80.17 80.17 80.17 80.17 0.0M
2022-03-10 78.72 78.72 78.72 78.72 0.0M
2022-03-09 78.75 78.75 78.75 78.75 0.0M
2022-03-08 78.48 78.48 78.48 78.48 0.0M
2022-03-07 80.85 80.85 80.85 80.85 0.0M
2022-03-04 81.14 81.14 81.14 81.14 0.0M
2022-03-03 80.68 80.68 80.68 80.68 0.0M
2022-03-02 78.73 78.73 78.73 78.73 0.0M
2022-03-01 79.24 79.24 79.24 79.24 0.0M
2022-02-28 78.59 78.59 78.59 78.59 0.0M
2022-02-25 76.29 76.29 76.29 76.29 0.0M
2022-02-24 74.81 74.81 74.81 74.81 0.0M
2022-02-23 77.44 77.44 77.44 77.44 0.0M
2022-02-22 76.16 76.16 76.16 76.16 0.0M
2022-02-21 78.36 78.36 78.36 78.36 0.0M
2022-02-18 78.54 78.54 78.54 78.54 0.0M
2022-02-17 79.13 79.13 79.13 79.13 0.0M
2022-02-16 78.37 78.37 78.37 78.37 0.0M
2022-02-15 77.80 77.80 77.80 77.80 0.0M
2022-02-14 78.03 78.03 78.03 78.03 0.0M
2022-02-11 78.41 78.41 78.41 78.41 0.0M
2022-02-10 78.47 78.47 78.47 78.47 0.0M
2022-02-09 77.75 77.75 77.75 77.75 0.0M
2022-02-08 76.63 76.63 76.63 76.63 0.0M
2022-02-07 76.38 76.38 76.38 76.38 0.0M
2022-02-04 76.91 76.91 76.91 76.91 0.0M
2022-02-03 78.55 78.55 78.55 78.55 0.0M
2022-02-02 78.32 78.32 78.32 78.32 0.0M
2022-02-01 77.27 77.27 77.27 77.27 0.0M
2022-01-31 77.02 77.59 77.02 77.59 0.0M
2022-01-28 77.45 77.45 77.45 77.45 0.0M
2022-01-27 76.10 76.10 76.10 76.10 0.0M
2022-01-26 76.63 76.63 76.63 76.63 0.0M
2022-01-25 76.12 76.12 76.12 76.12 0.0M
2022-01-24 78.55 78.55 78.55 78.55 0.0M
2022-01-21 79.56 79.56 79.56 79.56 0.0M
2022-01-20 80.65 80.65 80.65 80.65 0.0M
2022-01-19 79.01 79.01 79.01 79.01 0.0M
2022-01-18 79.92 79.92 79.92 79.92 0.0M
2022-01-17 79.97 79.97 79.97 79.97 0.0M
2022-01-14 80.27 80.27 80.27 80.27 0.0M
2022-01-13 80.76 80.76 80.76 80.76 0.0M
2022-01-12 80.12 80.12 80.12 80.12 0.0M
2022-01-11 78.84 78.84 78.84 78.84 0.0M
2022-01-10 79.94 79.94 79.94 79.94 0.0M
2022-01-07 79.38 79.38 79.38 79.38 0.0M
2022-01-06 79.98 79.98 79.98 79.98 0.0M
2022-01-05 79.95 79.95 79.95 79.95 0.0M
2022-01-04 79.19 79.19 79.19 79.19 0.0M
2022-01-03 79.13 79.13 79.13 79.13 0.0M