iShares Global Materials ETF (MXI)

MXI
🏛️ Vereinigte Staaten →
91.19
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 87.41 87.51 87.16 87.26 0.0M
2023-12-28 87.76 88.19 87.50 87.55 0.0M
2023-12-27 87.51 87.99 87.51 87.99 0.0M
2023-12-26 87.05 87.50 87.05 87.25 0.0M
2023-12-22 87.05 87.25 86.71 86.93 0.0M
2023-12-21 86.15 86.61 85.95 86.50 0.1M
2023-12-20 86.46 86.46 85.17 85.21 0.0M
2023-12-19 87.11 87.69 87.11 87.63 0.0M
2023-12-18 86.70 86.70 86.42 86.50 0.0M
2023-12-15 86.34 86.66 86.08 86.18 0.0M
2023-12-14 85.56 86.46 85.56 86.22 0.0M
2023-12-13 82.80 84.61 82.64 84.61 0.0M
2023-12-12 82.81 83.02 82.70 82.94 0.0M
2023-12-11 82.39 82.84 82.39 82.84 0.0M
2023-12-08 82.36 83.03 82.36 82.80 0.0M
2023-12-07 82.60 83.03 82.60 82.95 0.0M
2023-12-06 82.74 82.91 82.04 82.04 0.0M
2023-12-05 82.28 82.28 81.85 81.98 0.0M
2023-12-04 83.07 83.48 82.68 82.88 0.0M
2023-12-01 82.91 84.33 82.91 84.20 0.0M
2023-11-30 82.62 82.89 82.37 82.87 0.0M
2023-11-29 82.72 82.78 82.43 82.55 0.0M
2023-11-28 82.00 82.62 82.00 82.51 0.0M
2023-11-27 81.90 82.07 81.84 82.07 0.0M
2023-11-24 82.17 82.58 82.17 82.47 0.0M
2023-11-22 82.13 82.13 81.80 82.07 0.0M
2023-11-21 82.27 82.61 82.15 82.24 0.0M
2023-11-20 81.61 82.00 81.61 81.91 0.0M
2023-11-17 81.56 81.62 81.51 81.62 0.0M
2023-11-16 80.90 81.11 80.72 80.94 0.0M
2023-11-15 81.07 81.50 80.93 80.96 0.0M
2023-11-14 79.87 80.86 79.83 80.70 0.0M
2023-11-13 77.71 78.23 77.68 78.12 0.0M
2023-11-10 77.40 78.06 77.16 78.06 0.0M
2023-11-09 78.23 78.23 77.34 77.41 0.0M
2023-11-08 77.77 77.77 77.35 77.57 0.0M
2023-11-07 78.20 78.38 77.62 77.70 0.0M
2023-11-06 79.44 79.44 78.97 78.99 0.0M
2023-11-03 78.91 79.56 78.91 79.16 0.0M
2023-11-02 77.70 78.15 77.64 78.14 0.0M
2023-11-01 76.19 76.45 75.53 76.45 0.0M
2023-10-31 76.04 76.10 75.66 76.01 0.0M
2023-10-30 76.40 76.40 75.87 76.13 0.0M
2023-10-27 75.80 75.80 75.24 75.30 0.0M
2023-10-26 75.01 75.53 74.94 75.14 0.0M
2023-10-25 75.17 75.54 74.73 74.74 0.0M
2023-10-24 75.15 75.61 75.15 75.47 0.0M
2023-10-23 74.46 75.19 74.24 74.59 0.0M
2023-10-20 75.73 75.73 75.21 75.21 0.0M
2023-10-19 77.22 77.23 76.31 76.31 0.0M
2023-10-18 78.31 78.31 76.98 77.01 0.0M
2023-10-17 77.69 79.10 77.69 78.81 0.0M
2023-10-16 78.17 78.80 78.17 78.58 0.0M
2023-10-13 78.24 78.24 77.35 77.64 0.0M
2023-10-12 79.14 79.14 77.68 77.80 0.0M
2023-10-11 79.00 79.00 78.35 78.97 0.0M
2023-10-10 78.06 78.77 78.06 78.49 0.0M
2023-10-09 76.82 77.54 76.73 77.37 0.0M
2023-10-06 76.35 77.72 76.22 77.31 0.0M
2023-10-05 76.57 76.57 76.05 76.40 0.0M
2023-10-04 76.43 76.56 75.68 76.47 0.0M
2023-10-03 76.16 76.38 76.04 76.05 0.0M
2023-10-02 77.85 77.85 76.61 76.93 0.0M
2023-09-29 79.31 79.31 78.19 78.50 0.0M
2023-09-28 77.68 78.47 77.68 78.47 0.0M
2023-09-27 77.84 77.84 76.88 77.39 0.0M
2023-09-26 78.15 78.45 77.41 77.56 0.0M
2023-09-25 78.13 78.76 78.07 78.76 0.0M
2023-09-22 79.26 79.31 78.90 78.90 0.0M
2023-09-21 79.57 79.57 78.85 78.87 0.0M
2023-09-20 81.22 81.65 80.60 80.61 0.0M
2023-09-19 81.26 81.37 80.54 80.96 0.0M
2023-09-18 81.38 81.38 80.94 81.07 0.0M
2023-09-15 81.96 82.30 81.45 81.54 0.0M
2023-09-14 81.15 81.83 81.12 81.73 0.0M
2023-09-13 80.25 80.37 79.82 80.01 0.0M
2023-09-12 80.23 80.70 80.23 80.42 0.0M
2023-09-11 81.01 81.06 80.83 80.92 0.0M
2023-09-08 79.99 80.25 79.96 79.96 0.0M
2023-09-07 80.39 80.39 79.92 80.22 0.0M
2023-09-06 80.89 81.20 80.74 80.94 0.0M
2023-09-05 82.18 82.18 81.25 81.30 0.0M
2023-09-01 82.50 82.85 82.24 82.48 0.0M
2023-08-31 82.08 82.12 81.66 81.75 0.0M
2023-08-30 81.85 82.11 81.73 81.84 0.0M
2023-08-29 80.20 81.81 80.20 81.81 0.0M
2023-08-28 79.94 80.27 79.94 80.23 0.0M
2023-08-25 79.60 79.64 78.98 79.46 0.0M
2023-08-24 79.50 79.66 79.25 79.26 0.0M
2023-08-23 79.67 80.41 79.63 80.00 0.0M
2023-08-22 79.63 79.63 79.20 79.31 0.0M
2023-08-21 79.28 79.32 78.76 79.31 0.0M
2023-08-18 78.71 79.18 78.71 79.08 0.0M
2023-08-17 79.89 80.16 79.19 79.29 0.0M
2023-08-16 79.65 80.05 79.23 79.23 0.0M
2023-08-15 80.86 80.86 79.96 79.96 0.0M
2023-08-14 81.19 81.47 80.81 81.47 0.0M
2023-08-11 82.03 82.21 81.89 82.03 0.0M
2023-08-10 83.18 83.55 82.43 82.54 0.0M
2023-08-09 82.79 82.90 82.53 82.53 0.0M
2023-08-08 81.99 82.67 81.83 82.65 0.0M
2023-08-07 83.22 83.42 82.84 83.40 0.0M
2023-08-04 83.24 84.15 82.93 82.98 0.0M
2023-08-03 82.88 83.31 82.73 82.97 0.0M
2023-08-02 83.78 83.87 83.17 83.24 0.0M
2023-08-01 84.99 85.07 84.82 84.84 0.0M
2023-07-31 85.69 86.10 85.53 85.88 0.0M
2023-07-28 85.47 85.50 85.30 85.42 0.0M
2023-07-27 86.08 86.08 84.92 84.92 0.0M
2023-07-26 85.59 85.82 85.43 85.82 0.0M
2023-07-25 85.24 86.41 85.21 86.31 0.0M
2023-07-24 84.08 84.61 84.08 84.46 0.0M
2023-07-21 84.12 84.12 83.81 84.03 0.0M
2023-07-20 84.35 84.55 84.14 84.19 0.0M
2023-07-19 84.15 84.44 83.89 84.14 0.2M
2023-07-18 83.95 84.70 83.95 84.63 0.0M
2023-07-17 83.56 84.00 83.56 83.85 0.0M
2023-07-14 84.65 84.65 84.07 84.20 0.0M
2023-07-13 84.33 84.75 84.21 84.75 0.0M
2023-07-12 82.84 83.49 82.64 83.24 0.1M
2023-07-11 80.94 81.62 80.94 81.62 0.0M
2023-07-10 79.99 80.54 79.99 80.44 0.0M
2023-07-07 79.66 80.88 79.66 80.43 0.0M
2023-07-06 79.62 79.62 78.63 79.39 0.0M
2023-07-05 81.96 81.96 80.87 80.97 0.1M
2023-07-03 82.20 82.59 82.19 82.58 0.0M
2023-06-30 81.58 81.87 81.38 81.85 0.0M
2023-06-29 80.11 80.93 80.11 80.93 0.0M
2023-06-28 80.74 80.74 80.31 80.47 0.0M
2023-06-27 80.55 81.22 80.45 81.11 0.0M
2023-06-26 79.80 80.42 79.80 80.31 0.0M
2023-06-23 79.46 79.76 79.46 79.59 0.0M
2023-06-22 80.48 80.70 80.25 80.68 0.0M
2023-06-21 80.54 81.25 80.54 81.19 0.0M
2023-06-20 81.74 81.74 80.87 81.08 0.0M
2023-06-16 83.22 83.22 82.82 82.96 0.0M
2023-06-15 82.09 83.01 82.09 83.01 0.0M
2023-06-14 82.74 82.76 81.83 82.28 0.0M
2023-06-13 81.08 81.82 81.08 81.80 0.0M
2023-06-12 79.96 80.18 79.57 80.18 0.0M
2023-06-09 80.42 80.42 79.92 79.99 0.0M
2023-06-08 80.42 80.61 80.21 80.61 0.0M
2023-06-07 79.90 80.21 79.90 80.07 0.0M
2023-06-06 80.58 81.43 80.58 81.42 0.0M
2023-06-05 80.86 81.20 80.52 80.52 0.0M
2023-06-02 80.30 81.12 80.30 81.05 0.2M
2023-06-01 77.60 78.79 77.60 78.73 0.0M
2023-05-31 77.47 77.47 76.98 77.30 0.0M
2023-05-30 79.05 79.05 77.95 78.21 0.0M
2023-05-26 78.89 79.21 78.76 79.09 0.0M
2023-05-25 78.63 78.63 77.97 78.23 0.0M
2023-05-24 79.26 79.26 78.64 78.64 0.0M
2023-05-23 80.80 80.80 79.96 79.99 0.0M
2023-05-22 81.50 81.50 81.20 81.20 0.0M
2023-05-19 81.78 81.78 81.30 81.57 0.0M
2023-05-18 81.03 81.39 80.78 81.39 0.0M
2023-05-17 81.35 81.55 81.14 81.36 0.0M
2023-05-16 81.76 81.76 80.85 80.85 0.0M
2023-05-15 81.61 82.27 81.55 82.14 0.0M
2023-05-12 81.38 81.43 80.83 81.24 0.0M
2023-05-11 81.44 81.44 80.92 81.32 0.0M
2023-05-10 83.33 83.33 81.71 82.44 0.0M
2023-05-09 82.70 83.02 82.44 82.89 0.0M
2023-05-08 83.78 83.81 83.14 83.29 0.0M
2023-05-05 82.30 83.50 82.30 83.31 0.0M
2023-05-04 81.89 81.89 81.53 81.59 0.0M
2023-05-03 82.32 82.91 81.91 81.94 0.0M
2023-05-02 82.12 82.18 81.31 82.17 0.0M
2023-05-01 83.16 83.45 82.76 82.95 0.0M
2023-04-28 82.18 83.09 82.18 83.06 0.0M
2023-04-27 81.86 82.58 81.58 82.58 0.0M
2023-04-26 82.20 82.44 81.54 81.69 0.0M
2023-04-25 82.84 82.84 81.93 81.97 0.1M
2023-04-24 83.47 83.95 83.47 83.95 0.0M
2023-04-21 84.04 84.04 83.17 83.56 0.0M
2023-04-20 84.54 85.07 84.43 84.64 0.0M
2023-04-19 84.95 85.19 84.95 85.07 0.0M
2023-04-18 85.56 85.71 85.53 85.71 0.0M
2023-04-17 84.75 85.01 84.63 85.01 0.0M
2023-04-14 85.41 85.41 84.36 84.72 0.0M
2023-04-13 84.74 85.44 84.67 85.24 0.0M
2023-04-12 84.72 84.72 84.24 84.24 0.0M
2023-04-11 83.48 84.29 83.48 84.05 0.0M
2023-04-10 81.88 82.70 81.88 82.61 0.0M
2023-04-06 82.17 82.48 81.67 82.26 0.0M
2023-04-05 82.62 82.67 82.12 82.40 0.1M
2023-04-04 83.85 83.85 82.99 83.27 0.0M
2023-04-03 83.59 84.19 83.50 83.99 0.0M
2023-03-31 83.19 83.74 83.19 83.67 0.0M
2023-03-30 82.93 82.93 82.64 82.82 0.0M
2023-03-29 81.75 82.03 81.59 81.97 0.0M
2023-03-28 80.46 80.96 80.46 80.91 0.0M
2023-03-27 80.13 80.50 79.93 80.26 0.0M
2023-03-24 79.09 79.85 78.69 79.66 0.0M
2023-03-23 80.25 81.03 79.36 79.72 0.0M
2023-03-22 80.49 81.05 79.71 79.76 0.0M
2023-03-21 80.61 80.66 79.96 80.33 0.0M
2023-03-20 79.19 79.96 79.19 79.87 0.0M
2023-03-17 78.55 78.55 77.93 78.23 0.0M
2023-03-16 77.48 78.89 77.15 78.82 0.0M
2023-03-15 78.63 78.63 77.14 77.86 0.1M
2023-03-14 80.90 81.34 80.27 80.89 0.0M
2023-03-13 79.54 80.74 79.54 80.05 0.0M
2023-03-10 81.39 81.72 79.94 80.05 0.0M
2023-03-09 82.82 82.82 81.13 81.16 0.0M
2023-03-08 82.14 82.73 82.14 82.70 0.0M
2023-03-07 83.71 83.71 82.08 82.08 0.0M
2023-03-06 84.89 84.89 83.97 84.06 0.0M
2023-03-03 84.92 85.64 84.81 85.64 0.0M
2023-03-02 82.98 84.32 82.88 84.28 0.0M
2023-03-01 82.98 83.78 82.98 83.42 0.0M
2023-02-28 81.87 82.44 81.71 82.04 0.0M
2023-02-27 81.80 82.22 81.75 81.88 0.0M
2023-02-24 80.57 81.27 80.21 81.22 0.0M
2023-02-23 82.76 82.80 81.73 82.35 0.0M
2023-02-22 82.73 82.88 82.18 82.54 0.0M
2023-02-21 83.75 84.00 83.02 83.02 0.0M
2023-02-17 83.68 84.00 83.30 83.79 0.0M
2023-02-16 83.71 84.96 83.71 84.31 0.2M
2023-02-15 83.49 84.46 83.34 84.46 0.0M
2023-02-14 83.91 84.69 83.84 84.55 0.0M
2023-02-13 83.91 84.56 83.65 84.45 0.0M
2023-02-10 83.84 83.85 83.19 83.77 0.0M
2023-02-09 85.93 85.93 84.00 84.32 0.0M
2023-02-08 85.55 85.63 84.91 84.97 0.0M
2023-02-07 84.62 85.87 84.58 85.74 0.0M
2023-02-06 84.96 85.07 84.23 84.74 0.0M
2023-02-03 86.34 86.82 85.72 85.90 0.0M
2023-02-02 88.06 88.06 86.92 87.29 0.0M
2023-02-01 87.18 88.76 86.63 88.25 0.0M
2023-01-31 86.18 87.39 86.15 87.32 0.0M
2023-01-30 86.51 87.13 86.44 86.46 0.0M
2023-01-27 86.93 87.14 86.50 86.91 0.0M
2023-01-26 87.07 87.49 86.59 87.49 0.0M
2023-01-25 85.86 87.03 85.81 86.89 0.0M
2023-01-24 85.83 86.70 85.31 86.41 0.0M
2023-01-23 85.68 86.35 85.58 86.19 0.0M
2023-01-20 84.79 86.12 84.63 86.04 0.0M
2023-01-19 84.47 85.08 84.20 84.74 0.1M
2023-01-18 86.39 86.51 84.86 84.87 0.1M
2023-01-17 85.61 85.69 85.03 85.16 0.1M
2023-01-13 84.89 85.99 84.89 85.92 0.1M
2023-01-12 85.20 85.64 84.27 85.46 0.0M
2023-01-11 84.12 84.57 83.85 84.56 0.1M
2023-01-10 82.97 83.59 82.88 83.59 0.0M
2023-01-09 83.41 83.90 82.98 83.00 0.0M
2023-01-06 80.61 82.37 80.61 82.37 0.0M
2023-01-05 79.23 79.67 78.99 79.40 0.0M
2023-01-04 79.59 79.97 79.00 79.97 0.1M
2023-01-03 78.95 79.59 78.32 78.67 0.1M