iShares Global Materials ETF (MXI)
NYSEARCA: MXI · Real-Time Price · USD
94.17
-0.16 (-0.17%)
Dec 5, 2025, 4:00 PM EST - Market closed
MXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 94.60 | 94.93 | 94.16 | 94.17 | 94.17 | -0.17% | 3,005 |
| Dec 4, 2025 | 94.34 | 94.44 | 94.19 | 94.33 | 94.33 | 0.16% | 4,977 |
| Dec 3, 2025 | 94.08 | 94.30 | 94.00 | 94.17 | 94.17 | 0.86% | 8,062 |
| Dec 2, 2025 | 93.99 | 93.99 | 92.67 | 93.37 | 93.37 | -0.40% | 10,724 |
| Dec 1, 2025 | 93.82 | 94.28 | 93.75 | 93.75 | 93.74 | - | 38,532 |
| Nov 28, 2025 | 93.10 | 93.93 | 93.10 | 93.75 | 93.75 | 0.77% | 3,860 |
| Nov 26, 2025 | 91.74 | 93.08 | 91.74 | 93.03 | 93.03 | 1.52% | 5,928 |
| Nov 25, 2025 | 90.91 | 91.74 | 90.91 | 91.64 | 91.64 | 1.34% | 2,435 |
| Nov 24, 2025 | 89.60 | 90.43 | 89.60 | 90.43 | 90.43 | 1.09% | 2,466 |
| Nov 21, 2025 | 88.51 | 89.62 | 88.51 | 89.46 | 89.46 | 1.52% | 2,751 |
| Nov 20, 2025 | 90.20 | 90.20 | 88.12 | 88.12 | 88.12 | -2.12% | 2,753 |
| Nov 19, 2025 | 90.19 | 90.60 | 89.65 | 90.03 | 90.03 | 0.40% | 3,911 |
| Nov 18, 2025 | 89.58 | 90.13 | 89.37 | 89.67 | 89.67 | -0.76% | 1,878 |
| Nov 17, 2025 | 91.19 | 91.40 | 90.02 | 90.36 | 90.36 | -1.36% | 5,406 |
| Nov 14, 2025 | 91.22 | 92.04 | 91.22 | 91.61 | 91.61 | -0.63% | 2,926 |
| Nov 13, 2025 | 92.99 | 93.17 | 92.19 | 92.19 | 92.19 | -1.08% | 4,626 |
| Nov 12, 2025 | 92.32 | 93.38 | 92.32 | 93.19 | 93.19 | 1.47% | 1,943 |
| Nov 11, 2025 | 91.67 | 91.95 | 91.53 | 91.84 | 91.84 | 0.69% | 1,452 |
| Nov 10, 2025 | 90.55 | 91.23 | 90.47 | 91.21 | 91.21 | 1.64% | 1,894 |
| Nov 7, 2025 | 88.89 | 89.73 | 88.70 | 89.73 | 89.73 | 0.92% | 35,732 |
| Nov 6, 2025 | 89.24 | 89.34 | 88.91 | 88.91 | 88.91 | -0.30% | 1,954 |
| Nov 5, 2025 | 88.49 | 89.23 | 88.49 | 89.18 | 89.18 | 1.38% | 8,040 |
| Nov 4, 2025 | 88.16 | 88.35 | 87.82 | 87.97 | 87.96 | -1.41% | 4,244 |
| Nov 3, 2025 | 89.09 | 89.28 | 88.86 | 89.23 | 89.23 | -1.04% | 48,119 |
| Oct 31, 2025 | 90.23 | 90.43 | 89.86 | 90.17 | 90.17 | -0.57% | 10,521 |
| Oct 30, 2025 | 90.36 | 90.94 | 90.33 | 90.69 | 90.69 | -0.42% | 2,554 |
| Oct 29, 2025 | 92.00 | 92.22 | 91.05 | 91.07 | 91.07 | -0.71% | 7,837 |
| Oct 28, 2025 | 91.41 | 92.03 | 91.41 | 91.72 | 91.72 | 0.27% | 3,573 |
| Oct 27, 2025 | 91.73 | 91.86 | 91.26 | 91.48 | 91.48 | -0.52% | 3,714 |
| Oct 24, 2025 | 92.07 | 92.18 | 91.95 | 91.95 | 91.95 | -0.13% | 3,059 |
| Oct 23, 2025 | 91.86 | 92.34 | 91.83 | 92.08 | 92.08 | 0.94% | 5,955 |
| Oct 22, 2025 | 90.78 | 91.33 | 90.66 | 91.22 | 91.21 | -0.21% | 4,671 |
| Oct 21, 2025 | 91.93 | 91.93 | 91.13 | 91.41 | 91.41 | -1.87% | 7,326 |
| Oct 20, 2025 | 92.65 | 93.14 | 92.65 | 93.14 | 93.14 | 1.20% | 2,951 |
| Oct 17, 2025 | 92.92 | 92.92 | 91.52 | 92.04 | 92.04 | -1.10% | 3,523 |
| Oct 16, 2025 | 93.28 | 93.65 | 92.75 | 93.06 | 93.06 | 0.37% | 9,965 |
| Oct 15, 2025 | 92.93 | 93.01 | 92.31 | 92.71 | 92.71 | 0.52% | 8,516 |
| Oct 14, 2025 | 90.71 | 92.68 | 90.71 | 92.23 | 92.23 | 0.37% | 5,477 |
| Oct 13, 2025 | 91.45 | 92.07 | 91.35 | 91.89 | 91.89 | 2.16% | 3,321 |
| Oct 10, 2025 | 91.61 | 91.85 | 89.95 | 89.95 | 89.95 | -1.95% | 4,564 |
| Oct 9, 2025 | 93.37 | 93.37 | 91.46 | 91.74 | 91.74 | -1.07% | 3,294 |
| Oct 8, 2025 | 92.78 | 92.95 | 92.65 | 92.73 | 92.73 | 0.47% | 3,559 |
| Oct 7, 2025 | 92.94 | 93.00 | 92.16 | 92.29 | 92.29 | -0.68% | 8,354 |
| Oct 6, 2025 | 93.19 | 93.19 | 92.87 | 92.93 | 92.93 | -0.02% | 1,626 |
| Oct 3, 2025 | 92.83 | 93.00 | 92.80 | 92.95 | 92.95 | 0.42% | 3,311 |
| Oct 2, 2025 | 92.29 | 92.63 | 91.84 | 92.55 | 92.55 | 0.33% | 4,101 |
| Oct 1, 2025 | 92.42 | 92.83 | 92.23 | 92.25 | 92.25 | -0.24% | 3,116 |
| Sep 30, 2025 | 91.79 | 92.47 | 91.79 | 92.47 | 92.47 | 0.56% | 15,565 |
| Sep 29, 2025 | 91.79 | 92.13 | 91.79 | 91.96 | 91.96 | 0.85% | 6,772 |
| Sep 26, 2025 | 90.64 | 91.19 | 90.64 | 91.19 | 91.19 | 0.79% | 2,283 |
| Sep 25, 2025 | 90.36 | 90.61 | 90.16 | 90.47 | 90.47 | -0.18% | 8,437 |
| Sep 24, 2025 | 91.03 | 91.44 | 90.58 | 90.63 | 90.63 | -0.94% | 4,547 |
| Sep 23, 2025 | 91.84 | 92.22 | 91.49 | 91.49 | 91.49 | -0.02% | 17,285 |
| Sep 22, 2025 | 91.25 | 91.78 | 91.19 | 91.51 | 91.51 | 0.67% | 3,289 |
| Sep 19, 2025 | 90.68 | 91.10 | 90.56 | 90.90 | 90.90 | 0.23% | 26,688 |
| Sep 18, 2025 | 90.76 | 91.11 | 90.23 | 90.69 | 90.69 | -0.33% | 8,272 |
| Sep 17, 2025 | 90.89 | 91.89 | 90.89 | 90.99 | 90.99 | -0.24% | 4,225 |
| Sep 16, 2025 | 91.61 | 91.61 | 91.13 | 91.21 | 91.21 | -0.37% | 2,730 |
| Sep 15, 2025 | 91.57 | 91.57 | 91.33 | 91.54 | 91.54 | 0.02% | 2,546 |
| Sep 12, 2025 | 91.86 | 91.86 | 91.31 | 91.52 | 91.52 | -0.54% | 4,404 |
| Sep 11, 2025 | 91.35 | 92.02 | 91.35 | 92.02 | 92.02 | 1.79% | 1,101 |
| Sep 10, 2025 | 90.58 | 90.79 | 90.21 | 90.40 | 90.40 | 0.03% | 5,444 |
| Sep 9, 2025 | 90.49 | 90.49 | 90.37 | 90.37 | 90.37 | -0.95% | 761 |
| Sep 8, 2025 | 91.19 | 91.24 | 90.86 | 91.24 | 91.24 | 0.69% | 2,020 |
| Sep 5, 2025 | 90.56 | 90.75 | 90.44 | 90.62 | 90.62 | 0.75% | 1,525 |
| Sep 4, 2025 | 89.79 | 89.98 | 89.26 | 89.95 | 89.95 | 0.34% | 15,560 |
| Sep 3, 2025 | 90.00 | 90.00 | 89.48 | 89.65 | 89.65 | 0.01% | 19,426 |
| Sep 2, 2025 | 89.14 | 89.65 | 89.06 | 89.64 | 89.64 | -0.51% | 38,661 |
| Aug 29, 2025 | 89.70 | 90.17 | 89.70 | 90.10 | 90.09 | -0.03% | 7,280 |
| Aug 28, 2025 | 90.04 | 90.12 | 89.78 | 90.12 | 90.12 | 0.35% | 4,192 |
| Aug 27, 2025 | 89.38 | 89.81 | 89.27 | 89.81 | 89.81 | 0.02% | 14,617 |
| Aug 26, 2025 | 89.36 | 89.79 | 89.36 | 89.79 | 89.79 | 0.31% | 2,716 |
| Aug 25, 2025 | 90.05 | 90.05 | 89.51 | 89.51 | 89.51 | -0.67% | 1,077 |
| Aug 22, 2025 | 90.00 | 90.23 | 90.00 | 90.11 | 90.11 | 1.79% | 1,624 |
| Aug 21, 2025 | 87.91 | 88.52 | 87.91 | 88.52 | 88.52 | 0.11% | 1,568 |
| Aug 20, 2025 | 88.26 | 88.43 | 88.26 | 88.43 | 88.43 | 0.17% | 2,199 |
| Aug 19, 2025 | 88.32 | 88.51 | 88.20 | 88.28 | 88.28 | 0.30% | 3,522 |
| Aug 18, 2025 | 88.18 | 88.18 | 87.87 | 88.02 | 88.02 | -0.59% | 1,109 |
| Aug 15, 2025 | 88.77 | 88.77 | 88.32 | 88.54 | 88.54 | 0.48% | 2,793 |
| Aug 14, 2025 | 87.98 | 88.11 | 87.63 | 88.11 | 88.11 | -0.73% | 3,097 |
| Aug 13, 2025 | 88.36 | 88.76 | 88.24 | 88.76 | 88.76 | 1.01% | 23,830 |
| Aug 12, 2025 | 87.36 | 87.87 | 87.36 | 87.87 | 87.87 | 1.17% | 1,150 |
| Aug 11, 2025 | 87.09 | 87.09 | 86.63 | 86.86 | 86.86 | -0.45% | 5,090 |
| Aug 8, 2025 | 87.12 | 87.40 | 86.98 | 87.25 | 87.25 | 0.83% | 1,548 |
| Aug 7, 2025 | 86.81 | 86.81 | 86.34 | 86.54 | 86.54 | 0.78% | 3,267 |
| Aug 6, 2025 | 86.27 | 86.27 | 85.85 | 85.87 | 85.87 | 0.10% | 2,508 |
| Aug 5, 2025 | 85.27 | 85.92 | 85.27 | 85.78 | 85.78 | 0.66% | 5,985 |
| Aug 4, 2025 | 85.04 | 85.22 | 84.99 | 85.22 | 85.22 | 1.56% | 1,490 |
| Aug 1, 2025 | 83.94 | 84.02 | 83.50 | 83.91 | 83.91 | -0.40% | 3,864 |
| Jul 31, 2025 | 84.06 | 84.65 | 84.06 | 84.25 | 84.25 | -0.75% | 81,676 |
| Jul 30, 2025 | 86.34 | 86.34 | 84.63 | 84.89 | 84.89 | -2.14% | 21,329 |
| Jul 29, 2025 | 86.97 | 86.97 | 86.57 | 86.74 | 86.74 | -0.28% | 4,613 |
| Jul 28, 2025 | 87.21 | 87.26 | 86.84 | 86.99 | 86.99 | -1.76% | 7,080 |
| Jul 25, 2025 | 88.00 | 88.55 | 87.89 | 88.55 | 88.55 | 0.15% | 1,981 |
| Jul 24, 2025 | 88.65 | 88.65 | 88.26 | 88.42 | 88.42 | -1.13% | 8,697 |
| Jul 23, 2025 | 89.10 | 89.45 | 89.10 | 89.43 | 89.43 | 0.89% | 4,818 |
| Jul 22, 2025 | 87.33 | 88.68 | 87.33 | 88.64 | 88.64 | 1.72% | 7,848 |
| Jul 21, 2025 | 86.79 | 87.74 | 86.79 | 87.14 | 87.14 | 1.31% | 7,710 |
| Jul 18, 2025 | 86.44 | 86.44 | 85.87 | 86.01 | 86.01 | -0.05% | 4,906 |
| Jul 17, 2025 | 85.43 | 86.17 | 85.40 | 86.05 | 86.05 | 0.35% | 3,970 |