iShares Global Materials ETF MXI
107.49 USD -0.59 (-0.55%)
As ofNov 13, 2026, 3:59 PM EST
107.49 Day range 107.53
88.12 52-week range 118.49
- YTD
- +11.23%
- 1 year
- +16.60%
MXI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 108.18 | 107.53 | 107.49 | 107.49 | -0.59 | -0.55% | 4,388 |
| Nov 12, 2026 | 108.85 | 108.92 | 107.83 | 108.08 | -1.52 | -1.39% | 40,800 |
| Nov 11, 2026 | 109.64 | 110.03 | 109.09 | 109.60 | +0.39 | +0.36% | 73,500 |
| Nov 10, 2026 | 109.64 | 109.69 | 108.93 | 109.21 | -1.58 | -1.43% | 13,700 |
| Nov 9, 2026 | 109.73 | 111.39 | 109.73 | 110.79 | +3.29 | +3.06% | 8,200 |
| Nov 6, 2026 | 106.72 | 107.96 | 106.69 | 107.50 | +0.14 | +0.13% | 8,700 |
| Nov 5, 2026 | 110.89 | 110.89 | 107.35 | 107.36 | -2.73 | -2.48% | 14,000 |
| Nov 4, 2026 | 108.73 | 110.09 | 108.73 | 110.09 | +3.92 | +3.69% | 9,500 |
| Nov 3, 2026 | 106.90 | 106.90 | 105.88 | 106.17 | -1.93 | -1.79% | 6,600 |
| Nov 2, 2026 | 107.57 | 108.87 | 107.57 | 108.10 | +1.64 | +1.54% | 21,000 |
| Oct 30, 2026 | 106.67 | 106.80 | 105.39 | 106.46 | -1.40 | -1.30% | 40,400 |
| Oct 29, 2026 | 107.75 | 108.02 | 107.56 | 107.86 | -0.43 | -0.40% | 22,100 |
| Oct 28, 2026 | 107.66 | 108.35 | 107.12 | 108.29 | +0.19 | +0.18% | 26,300 |
| Oct 27, 2026 | 106.87 | 108.18 | 106.87 | 108.10 | +1.76 | +1.66% | 20,100 |
| Oct 26, 2026 | 106.17 | 106.66 | 105.72 | 106.34 | +0.30 | +0.28% | 20,800 |
| Oct 23, 2026 | 106.21 | 106.44 | 105.88 | 106.04 | -0.82 | -0.77% | 13,000 |
| Oct 22, 2026 | 107.14 | 107.14 | 106.13 | 106.86 | -1.87 | -1.72% | 47,100 |
| Oct 21, 2026 | 109.13 | 109.13 | 108.01 | 108.73 | -0.07 | -0.06% | 23,600 |
| Oct 20, 2026 | 107.92 | 109.25 | 107.82 | 108.80 | +0.04 | +0.04% | 11,400 |
| Oct 19, 2026 | 109.22 | 109.22 | 108.41 | 108.76 | -0.06 | -0.06% | 8,800 |
| Oct 16, 2026 | 109.11 | 110.24 | 108.21 | 108.82 | +0.05 | +0.05% | 424,800 |
| Oct 15, 2026 | 107.51 | 108.83 | 107.38 | 108.77 | +1.09 | +1.01% | 8,200 |
| Oct 14, 2026 | 107.89 | 107.89 | 107.13 | 107.68 | -1.23 | -1.13% | 6,300 |
| Oct 13, 2026 | 109.56 | 109.56 | 108.43 | 108.91 | +0.20 | +0.18% | 8,400 |
| Oct 12, 2026 | 108.65 | 109.10 | 108.65 | 108.71 | -0.37 | -0.34% | 6,800 |
| Oct 9, 2026 | 108.48 | 109.32 | 108.48 | 109.08 | +1.48 | +1.38% | 7,400 |
| Oct 8, 2026 | 107.03 | 107.62 | 107.03 | 107.60 | -0.37 | -0.34% | 7,600 |
| Oct 7, 2026 | 108.23 | 108.23 | 107.69 | 107.97 | -1.75 | -1.59% | 9,200 |
| Oct 6, 2026 | 109.39 | 109.95 | 109.33 | 109.72 | +0.96 | +0.88% | 6,000 |
| Oct 5, 2026 | 107.69 | 108.99 | 107.69 | 108.76 | +0.96 | +0.89% | 5,600 |
| Oct 2, 2026 | 107.75 | 108.38 | 107.55 | 107.80 | +1.68 | +1.58% | 6,900 |
| Oct 1, 2026 | 106.38 | 106.49 | 105.51 | 106.12 | -0.87 | -0.81% | 9,200 |
| Sep 30, 2026 | 108.21 | 108.77 | 106.99 | 106.99 | -0.59 | -0.55% | 9,900 |
| Sep 29, 2026 | 108.34 | 108.34 | 107.17 | 107.58 | -0.41 | -0.38% | 7,500 |
| Sep 28, 2026 | 107.52 | 108.24 | 107.49 | 107.99 | -1.34 | -1.23% | 7,700 |
| Sep 25, 2026 | 108.73 | 109.49 | 108.50 | 109.33 | +0.34 | +0.31% | 18,900 |
| Sep 24, 2026 | 109.17 | 109.24 | 108.33 | 108.99 | -0.82 | -0.75% | 8,200 |
| Sep 23, 2026 | 110.55 | 110.55 | 109.60 | 109.81 | -2.09 | -1.87% | 29,500 |
| Sep 22, 2026 | 110.28 | 112.07 | 110.28 | 111.90 | +2.02 | +1.84% | 5,600 |
| Sep 21, 2026 | 110.74 | 110.74 | 109.60 | 109.88 | +0.06 | +0.05% | 8,000 |
| Sep 18, 2026 | 110.46 | 110.46 | 109.39 | 109.82 | -1.10 | -0.99% | 13,700 |
| Sep 17, 2026 | 111.18 | 111.32 | 110.92 | 110.92 | +1.51 | +1.38% | 5,400 |
| Sep 16, 2026 | 111.01 | 111.01 | 108.55 | 109.41 | -0.78 | -0.71% | 11,700 |
| Sep 15, 2026 | 110.09 | 110.26 | 109.42 | 110.19 | -0.18 | -0.16% | 388,900 |
| Sep 14, 2026 | 110.50 | 110.75 | 109.76 | 110.37 | -1.68 | -1.50% | 7,000 |
| Sep 11, 2026 | 112.60 | 112.60 | 111.91 | 112.05 | +0.55 | +0.49% | 11,600 |
| Sep 10, 2026 | 112.34 | 112.34 | 111.41 | 111.50 | -3.15 | -2.75% | 20,600 |
| Sep 9, 2026 | 115.51 | 115.51 | 114.58 | 114.65 | -0.59 | -0.51% | 12,100 |
| Sep 8, 2026 | 115.96 | 116.28 | 115.24 | 115.24 | -0.05 | -0.04% | 60,400 |
| Sep 4, 2026 | 114.77 | 115.62 | 114.61 | 115.29 | -0.66 | -0.57% | 18,400 |
| Sep 3, 2026 | 116.57 | 116.57 | 115.33 | 115.95 | +0.92 | +0.80% | 73,200 |
| Sep 2, 2026 | 114.23 | 115.59 | 114.23 | 115.03 | +1.30 | +1.14% | 141,300 |
| Sep 1, 2026 | 114.63 | 115.01 | 113.73 | 113.73 | -1.72 | -1.49% | 21,800 |
| Aug 31, 2026 | 116.45 | 116.45 | 115.19 | 115.45 | -0.64 | -0.55% | 105,900 |
| Aug 28, 2026 | 118.04 | 118.04 | 115.93 | 116.09 | -1.08 | -0.92% | 31,200 |
| Aug 27, 2026 | 116.94 | 117.40 | 116.36 | 117.17 | -0.30 | -0.26% | 35,900 |
| Aug 26, 2026 | 118.19 | 118.51 | 117.43 | 117.47 | -1.02 | -0.86% | 37,400 |
| Aug 25, 2026 | 117.09 | 118.49 | 116.71 | 118.49 | +1.12 | +0.95% | 53,300 |
| Aug 24, 2026 | 117.38 | 117.93 | 116.92 | 117.37 | +0.66 | +0.57% | 340,600 |
| Aug 21, 2026 | 115.64 | 116.81 | 115.64 | 116.71 | +2.59 | +2.27% | 33,900 |
| Aug 20, 2026 | 112.48 | 114.42 | 112.48 | 114.12 | +0.87 | +0.77% | 10,900 |
| Aug 19, 2026 | 112.50 | 114.10 | 112.50 | 113.25 | +2.89 | +2.62% | 6,500 |
| Aug 18, 2026 | 111.05 | 111.05 | 110.36 | 110.36 | -1.34 | -1.20% | 8,300 |
| Aug 17, 2026 | 111.44 | 111.86 | 111.44 | 111.70 | +0.40 | +0.36% | 9,500 |
| Aug 14, 2026 | 111.19 | 111.83 | 111.12 | 111.30 | +0.09 | +0.08% | 8,200 |
65 days, newest first. Daily bars as drawn on the MXI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.