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
2023-12-29 78.55 78.55 78.55 78.55 0.0M
2023-12-28 78.58 78.58 78.58 78.58 0.0M
2023-12-27 78.27 78.27 78.27 78.27 0.0M
2023-12-22 77.82 77.82 77.82 77.82 0.0M
2023-12-21 77.49 77.49 77.49 77.49 0.0M
2023-12-19 78.56 78.56 78.56 78.56 0.0M
2023-12-18 78.50 78.50 78.50 78.50 0.0M
2023-12-15 77.97 77.97 77.97 77.97 0.0M
2023-12-14 77.22 77.22 77.22 77.22 0.0M
2023-12-13 76.40 76.40 76.40 76.40 0.0M
2023-12-12 76.35 76.35 76.35 76.35 0.0M
2023-12-11 76.34 76.34 76.34 76.34 0.0M
2023-12-08 76.36 76.36 76.36 76.36 0.0M
2023-12-07 75.58 75.58 75.58 75.58 0.0M
2023-12-06 75.56 75.56 75.56 75.56 0.0M
2023-12-05 75.78 75.78 75.78 75.78 0.0M
2023-12-04 76.83 76.83 76.83 76.83 0.0M
2023-12-01 75.50 75.50 75.50 75.50 0.0M
2023-11-30 74.93 74.93 74.93 74.93 0.0M
2023-11-29 74.59 74.59 74.59 74.59 0.0M
2023-11-28 74.45 74.45 74.45 74.45 0.0M
2023-11-27 74.99 74.99 74.99 74.99 0.0M
2023-11-24 74.71 74.71 74.71 74.71 0.0M
2023-11-23 74.66 74.66 74.66 74.66 0.0M
2023-11-22 74.91 74.91 74.91 74.91 0.0M
2023-11-21 74.16 74.16 74.16 74.16 0.0M
2023-11-20 74.12 74.12 74.12 74.12 0.0M
2023-11-17 74.11 74.11 74.11 74.11 0.0M
2023-11-16 74.16 74.16 74.16 74.16 0.0M
2023-11-15 73.81 73.81 73.81 73.81 0.0M
2023-11-14 72.46 72.46 72.46 72.46 0.0M
2023-11-13 72.29 72.29 72.29 72.29 0.0M
2023-11-10 72.01 72.01 72.01 72.01 0.0M
2023-11-09 71.92 71.92 71.92 71.92 0.0M
2023-11-08 72.08 72.08 72.08 72.08 0.0M
2023-11-07 73.03 73.03 73.03 73.03 0.0M
2023-11-06 73.22 73.22 73.22 73.22 0.0M
2023-11-03 73.41 73.41 73.41 73.41 0.0M
2023-11-02 72.10 72.10 72.10 72.10 0.0M
2023-11-01 71.82 71.82 71.82 71.82 0.0M
2023-10-31 71.58 71.58 71.58 71.58 0.0M
2023-10-30 71.48 71.48 71.48 71.48 0.0M
2023-10-27 70.80 70.80 70.80 70.80 0.0M
2023-10-26 70.08 70.08 70.08 70.08 0.0M
2023-10-25 70.74 70.74 70.74 70.74 0.0M
2023-10-24 69.48 69.48 69.48 69.48 0.0M
2023-10-23 70.66 70.66 70.66 70.66 0.0M
2023-10-20 71.56 71.56 71.56 71.56 0.0M
2023-10-19 72.45 72.45 72.45 72.45 0.0M
2023-10-18 73.87 73.87 73.87 73.87 0.0M
2023-10-17 73.87 73.87 73.87 73.87 0.0M
2023-10-16 73.25 73.25 73.25 73.25 0.0M
2023-10-13 73.28 73.28 73.28 73.28 0.0M
2023-10-12 73.94 73.94 73.94 73.94 0.0M
2023-10-11 73.39 73.39 73.39 73.39 0.0M
2023-10-10 72.66 72.66 72.66 72.66 0.0M
2023-10-09 72.29 72.29 72.29 72.29 0.0M
2023-10-06 71.90 71.90 71.90 71.90 0.0M
2023-10-05 72.13 72.13 72.13 72.13 0.0M
2023-10-04 71.91 71.91 71.91 71.91 0.0M
2023-10-03 72.88 72.88 72.88 72.88 0.0M
2023-10-02 74.01 74.01 74.01 74.01 0.0M
2023-09-29 73.76 73.76 73.76 73.76 0.0M
2023-09-28 73.14 73.14 73.14 73.14 0.0M
2023-09-27 73.07 73.07 73.07 73.07 0.0M
2023-09-26 73.61 73.61 73.61 73.61 0.0M
2023-09-25 73.68 73.68 73.68 73.68 0.0M
2023-09-22 73.68 73.68 73.68 73.68 0.0M
2023-09-21 75.07 75.07 75.07 75.07 0.0M
2023-09-20 75.23 75.23 75.23 75.23 0.0M
2023-09-19 75.32 75.32 75.32 75.32 0.0M
2023-09-18 75.93 75.93 75.93 75.93 0.0M
2023-09-15 76.25 76.25 76.25 76.25 0.0M
2023-09-14 73.99 73.99 73.99 73.99 0.0M
2023-09-13 74.18 74.18 74.18 74.18 0.0M
2023-09-12 74.76 74.76 74.76 74.76 0.0M
2023-09-11 74.12 74.12 74.12 74.12 0.0M
2023-09-08 74.44 74.44 74.44 74.44 0.0M
2023-09-07 74.82 74.82 74.82 74.82 0.0M
2023-09-06 75.14 75.14 75.14 75.14 0.0M
2023-09-05 75.76 75.76 75.76 75.76 0.0M
2023-09-04 75.91 75.91 75.91 75.91 0.0M
2023-09-01 74.96 74.96 74.96 74.96 0.0M
2023-08-31 74.54 74.54 74.54 74.54 0.0M
2023-08-30 74.73 74.73 74.73 74.73 0.0M
2023-08-29 73.66 73.66 73.66 73.66 0.0M
2023-08-28 73.13 73.13 73.13 73.13 0.0M
2023-08-25 73.08 73.08 73.08 73.08 0.0M
2023-08-24 73.12 73.12 73.12 73.12 0.0M
2023-08-23 72.68 72.68 72.68 72.68 0.0M
2023-08-22 72.12 72.12 72.12 72.12 0.0M
2023-08-21 72.03 72.03 72.03 72.03 0.0M
2023-08-18 72.39 72.39 72.39 72.39 0.0M
2023-08-17 72.45 72.45 72.45 72.45 0.0M
2023-08-16 72.63 72.63 72.63 72.63 0.0M
2023-08-15 74.07 74.07 74.07 74.07 0.0M
2023-08-14 74.29 74.29 74.29 74.29 0.0M
2023-08-11 74.53 74.53 74.53 74.53 0.0M
2023-08-10 74.88 74.88 74.88 74.88 0.0M
2023-08-09 74.76 74.76 74.76 74.76 0.0M
2023-08-08 75.05 75.05 75.05 75.05 0.0M
2023-08-07 75.18 75.18 75.18 75.18 0.0M
2023-08-04 75.36 75.36 75.36 75.36 0.0M
2023-08-03 75.59 75.59 75.59 75.59 0.0M
2023-08-02 76.39 76.39 76.39 76.39 0.0M
2023-08-01 77.49 77.49 77.49 77.49 0.0M
2023-07-31 76.95 76.95 76.95 76.95 0.0M
2023-07-28 77.02 77.02 77.02 77.02 0.0M
2023-07-27 76.80 76.80 76.80 76.80 0.0M
2023-07-26 77.44 77.44 77.44 77.44 0.0M
2023-07-25 75.70 75.70 75.70 75.70 0.0M
2023-07-24 74.86 74.86 74.86 74.86 0.0M
2023-07-21 75.09 75.09 75.09 75.09 0.0M
2023-07-20 74.51 74.51 74.51 74.51 0.0M
2023-07-19 74.91 74.91 74.91 74.91 0.0M
2023-07-18 73.99 73.99 73.99 73.99 0.0M
2023-07-17 74.29 74.29 74.29 74.29 0.0M
2023-07-14 74.82 74.82 74.82 74.82 0.0M
2023-07-13 74.26 74.26 74.26 74.26 0.0M
2023-07-12 73.49 73.49 73.49 73.49 0.0M
2023-07-11 72.53 72.53 72.53 72.53 0.0M
2023-07-10 72.60 72.60 72.60 72.60 0.0M
2023-07-07 72.31 72.31 72.31 72.31 0.0M
2023-07-06 73.79 73.79 73.79 73.79 0.0M
2023-07-05 75.57 75.57 75.57 75.57 0.0M
2023-07-04 75.60 75.60 75.60 75.60 0.0M
2023-07-03 74.49 74.49 74.49 74.49 0.0M
2023-06-30 73.92 73.92 73.92 73.92 0.0M
2023-06-29 73.31 73.31 73.31 73.31 0.0M
2023-06-28 73.54 73.54 73.54 73.54 0.0M
2023-06-27 73.18 73.18 73.18 73.18 0.0M
2023-06-26 72.50 73.55 72.50 73.55 0.0M
2023-06-23 72.94 72.94 72.94 72.94 0.0M
2023-06-22 73.21 73.21 73.21 73.21 0.0M
2023-06-21 73.65 73.65 73.65 73.65 0.0M
2023-06-20 74.79 74.79 74.79 74.79 0.0M
2023-06-19 75.16 75.16 75.16 75.16 0.0M
2023-06-16 75.24 75.24 75.24 75.24 0.0M
2023-06-15 75.44 75.44 75.44 75.44 0.0M
2023-06-14 75.20 75.20 75.20 75.20 0.0M
2023-06-13 73.81 73.81 73.81 73.81 0.0M
2023-06-12 73.86 73.86 73.86 73.86 0.0M
2023-06-09 74.11 74.11 74.11 74.11 0.0M
2023-06-08 74.08 74.08 74.08 74.08 0.0M
2023-06-06 74.45 74.45 74.45 74.45 0.0M
2023-06-05 75.25 75.25 75.25 75.25 0.0M
2023-06-02 72.68 72.68 72.68 72.68 0.0M
2023-06-01 71.86 71.86 71.86 71.86 0.0M
2023-05-31 72.27 72.27 72.27 72.27 0.0M
2023-05-30 73.57 73.57 73.57 73.57 0.0M
2023-05-29 73.21 73.21 73.21 73.21 0.0M
2023-05-26 72.25 72.25 72.25 72.25 0.0M
2023-05-25 72.59 72.59 72.59 72.59 0.0M
2023-05-24 73.67 73.67 73.67 73.67 0.0M
2023-05-23 74.61 74.61 74.61 74.61 0.0M
2023-05-22 74.82 74.82 74.82 74.82 0.0M
2023-05-19 75.69 75.69 75.69 75.69 0.0M
2023-05-18 74.45 74.45 74.45 74.45 0.0M
2023-05-17 73.97 73.97 73.97 73.97 0.0M
2023-05-16 74.72 74.72 74.72 74.72 0.0M
2023-05-15 74.32 74.32 74.32 74.32 0.0M
2023-05-12 73.98 73.98 73.98 73.98 0.0M
2023-05-11 74.60 74.60 74.60 74.60 0.0M
2023-05-10 75.07 75.07 75.07 75.07 0.0M
2023-05-09 75.15 75.15 75.15 75.15 0.0M
2023-05-08 74.88 74.88 74.88 74.88 0.0M
2023-05-05 73.49 73.49 73.49 73.49 0.0M
2023-05-04 73.48 73.48 73.48 73.48 0.0M
2023-05-03 74.12 74.12 74.12 74.12 0.0M
2023-05-02 74.90 74.90 74.90 74.90 0.0M
2023-04-28 74.35 74.35 74.35 74.35 0.0M
2023-04-27 73.44 73.44 73.44 73.44 0.0M
2023-04-26 74.16 74.16 74.16 74.16 0.0M
2023-04-25 75.29 75.29 75.29 75.29 0.0M
2023-04-24 75.27 75.27 75.27 75.27 0.0M
2023-04-21 76.57 76.57 76.57 76.57 0.0M
2023-04-20 76.95 76.95 76.95 76.95 0.0M
2023-04-19 77.44 77.44 77.44 77.44 0.0M
2023-04-18 77.13 77.13 77.13 77.13 0.0M
2023-04-17 76.66 76.66 76.66 76.66 0.0M
2023-04-14 76.25 76.25 76.25 76.25 0.0M
2023-04-13 76.08 76.08 76.08 76.08 0.0M
2023-04-12 76.34 76.34 76.34 76.34 0.0M
2023-04-11 75.27 75.27 75.27 75.27 0.0M
2023-04-06 75.05 75.05 75.05 75.05 0.0M
2023-04-05 75.40 75.40 75.40 75.40 0.0M
2023-04-04 76.48 76.48 76.48 76.48 0.0M
2023-04-03 76.97 76.97 76.97 76.97 0.0M
2023-03-31 75.50 75.50 75.50 75.50 0.0M
2023-03-30 75.14 75.14 75.14 75.14 0.0M
2023-03-29 74.53 74.53 74.53 74.53 0.0M
2023-03-28 73.80 73.80 73.80 73.80 0.0M
2023-03-27 73.70 73.70 73.70 73.70 0.0M
2023-03-24 73.46 73.46 73.46 73.46 0.0M
2023-03-23 73.06 73.06 73.06 73.06 0.0M
2023-03-22 74.35 74.35 74.35 74.35 0.0M
2023-03-21 74.48 74.48 74.48 74.48 0.0M
2023-03-20 72.58 72.58 72.58 72.58 0.0M
2023-03-17 73.80 73.80 73.80 73.80 0.0M
2023-03-16 73.56 73.56 73.56 73.56 0.0M
2023-03-15 75.35 75.35 75.35 75.35 0.0M
2023-03-14 74.66 74.66 74.66 74.66 0.0M
2023-03-13 75.44 75.44 75.44 75.44 0.0M
2023-03-10 75.51 75.51 75.51 75.51 0.0M
2023-03-09 77.71 77.71 77.71 77.71 0.0M
2023-03-08 77.35 77.35 77.35 77.35 0.0M
2023-03-07 78.20 78.20 78.20 78.20 0.0M
2023-03-06 79.82 79.82 79.82 79.82 0.0M
2023-03-03 78.61 78.61 78.61 78.61 0.0M
2023-03-02 77.84 77.84 77.84 77.84 0.0M
2023-03-01 76.88 76.88 76.88 76.88 0.0M
2023-02-28 76.74 76.74 76.74 76.74 0.0M
2023-02-27 76.50 76.50 76.50 76.50 0.0M
2023-02-24 77.01 77.01 77.01 77.01 0.0M
2023-02-23 77.26 77.26 77.26 77.26 0.0M
2023-02-22 77.35 77.35 77.35 77.35 0.0M
2023-02-21 77.29 77.29 77.29 77.29 0.0M
2023-02-20 77.72 77.72 77.72 77.72 0.0M
2023-02-17 78.47 78.47 78.47 78.47 0.0M
2023-02-16 78.33 78.33 78.33 78.33 0.0M
2023-02-15 78.08 78.08 78.08 78.08 0.0M
2023-02-14 77.97 77.97 77.97 77.97 0.0M
2023-02-13 77.74 77.74 77.74 77.74 0.0M
2023-02-10 77.95 77.95 77.95 77.95 0.0M
2023-02-09 78.90 78.90 78.90 78.90 0.0M
2023-02-08 79.19 79.19 79.19 79.19 0.0M
2023-02-07 78.36 78.36 78.36 78.36 0.0M
2023-02-06 78.78 78.78 78.78 78.78 0.0M
2023-02-03 79.46 79.46 79.46 79.46 0.0M
2023-02-02 79.37 79.37 79.37 79.37 0.0M
2023-02-01 79.50 79.50 79.50 79.50 0.0M
2023-01-31 79.23 79.23 79.23 79.23 0.0M
2023-01-30 79.12 79.12 79.12 79.12 0.0M
2023-01-27 79.78 79.78 79.78 79.78 0.0M
2023-01-26 79.10 79.10 79.10 79.10 0.0M
2023-01-25 78.49 78.49 78.49 78.49 0.0M
2023-01-24 78.56 78.56 78.56 78.56 0.0M
2023-01-23 78.30 78.30 78.30 78.30 0.0M
2023-01-20 77.77 77.77 77.77 77.77 0.0M
2023-01-19 77.85 77.85 77.85 77.85 0.0M
2023-01-18 78.38 78.38 78.38 78.38 0.0M
2023-01-17 77.78 77.78 77.78 77.78 0.0M
2023-01-16 78.61 78.61 78.61 78.61 0.0M
2023-01-13 78.10 78.10 78.10 78.10 0.0M
2023-01-12 77.85 77.85 77.85 77.85 0.0M
2023-01-11 77.13 77.13 77.13 77.13 0.0M
2023-01-10 76.64 76.64 76.64 76.64 0.0M
2023-01-09 76.60 76.60 76.60 76.60 0.0M
2023-01-06 75.20 75.20 75.20 75.20 0.0M
2023-01-05 74.65 74.65 74.65 74.65 0.0M
2023-01-04 73.90 73.90 73.90 73.90 0.0M
2023-01-03 73.46 73.46 73.46 73.46 0.0M
2023-01-02 73.18 73.18 73.18 73.18 0.0M