MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MXI — iShares Global Materials ETF
NYSE ArcaiShares Global Materials ETF
$108.76
+0.96(+0.89%)
- O
- 107.69
- H
- 108.99
- L
- 107.69
- V
- 5.57K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$108.76
Period Return+35.37%
Period High$118.51
Period Low$80.30
Avg Daily Volume21.3K
Total Trading Days365
MXI — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $107.69 | $108.99 | $107.69 | $108.76 | +$0.96 | +0.89% | 5,570 | $108.41 | $107.69 $108.99 |
| Oct 2, 2026 | $107.75 | $108.38 | $107.55 | $107.80 | +$1.68 | +1.58% | 6,904 | $107.89 | $107.55 $108.38 |
| Oct 1, 2026 | $106.38 | $106.49 | $105.51 | $106.12 | $-0.87 | -0.81% | 9,177 | $106.01 | $105.51 $106.49 |
| Sep 30, 2026 | $108.21 | $108.77 | $106.99 | $106.99 | $-0.59 | -0.55% | 9,881 | $107.83 | $106.99 $108.77 |
| Sep 29, 2026 | $108.34 | $108.34 | $107.17 | $107.58 | $-0.41 | -0.38% | 7,497 | $107.53 | $107.17 $108.34 |
| Sep 28, 2026 | $107.52 | $108.24 | $107.49 | $107.99 | $-1.34 | -1.23% | 7,722 | $107.75 | $107.49 $108.24 |
| Sep 25, 2026 | $108.73 | $109.49 | $108.50 | $109.33 | +$0.34 | +0.32% | 18,876 | $109.07 | $108.50 $109.49 |
| Sep 24, 2026 | $109.17 | $109.24 | $108.33 | $108.99 | $-0.82 | -0.75% | 8,181 | $108.88 | $108.33 $109.24 |
| Sep 23, 2026 | $110.55 | $110.55 | $109.60 | $109.81 | $-2.09 | -1.87% | 29,501 | $109.89 | $109.60 $110.55 |
| Sep 22, 2026 | $110.28 | $112.07 | $110.28 | $111.90 | +$2.02 | +1.84% | 5,560 | $111.04 | $110.28 $112.07 |
| Sep 21, 2026 | $110.74 | $110.74 | $109.60 | $109.88 | +$0.06 | +0.05% | 8,007 | $109.85 | $109.60 $110.74 |
| Sep 18, 2026 | $110.46 | $110.46 | $109.39 | $109.82 | $-1.10 | -0.99% | 13,716 | $109.64 | $109.39 $110.46 |
| Sep 17, 2026 | $111.18 | $111.32 | $110.92 | $110.92 | +$1.51 | +1.38% | 5,415 | $111.08 | $110.92 $111.32 |
| Sep 16, 2026 | $111.01 | $111.01 | $108.55 | $109.41 | $-0.78 | -0.70% | 11,716 | $110.43 | $108.55 $111.01 |
| Sep 15, 2026 | $110.09 | $110.26 | $109.42 | $110.19 | $-0.18 | -0.16% | 388,904 | $110.24 | $109.42 $110.26 |
| Sep 14, 2026 | $110.50 | $110.75 | $109.76 | $110.37 | $-1.68 | -1.50% | 7,042 | $110.25 | $109.76 $110.75 |
| Sep 11, 2026 | $112.60 | $112.60 | $111.91 | $112.05 | +$0.55 | +0.49% | 11,604 | $112.25 | $111.91 $112.60 |
| Sep 10, 2026 | $112.34 | $112.34 | $111.41 | $111.50 | $-3.14 | -2.74% | 20,566 | $112.13 | $111.41 $112.34 |
| Sep 9, 2026 | $115.51 | $115.51 | $114.58 | $114.65 | $-0.60 | -0.52% | 12,154 | $114.91 | $114.58 $115.51 |
| Sep 8, 2026 | $115.96 | $116.28 | $115.24 | $115.24 | $-0.05 | -0.05% | 60,429 | $116.23 | $115.24 $116.28 |
| Sep 4, 2026 | $114.77 | $115.62 | $114.61 | $115.29 | $-0.66 | -0.57% | 18,463 | $115.13 | $114.61 $115.62 |
| Sep 3, 2026 | $116.57 | $116.57 | $115.33 | $115.95 | +$0.92 | +0.80% | 73,155 | $116.01 | $115.33 $116.57 |
| Sep 2, 2026 | $114.23 | $115.59 | $114.23 | $115.03 | +$1.30 | +1.14% | 141,319 | $115.19 | $114.23 $115.59 |
| Sep 1, 2026 | $114.63 | $115.01 | $113.73 | $113.73 | $-1.72 | -1.49% | 21,812 | $114.59 | $113.73 $115.01 |
| Aug 31, 2026 | $116.45 | $116.45 | $115.19 | $115.45 | $-0.64 | -0.55% | 105,869 | $115.53 | $115.19 $116.45 |
| Aug 28, 2026 | $118.04 | $118.04 | $115.93 | $116.09 | $-1.08 | -0.92% | 31,185 | $116.40 | $115.93 $118.04 |
| Aug 27, 2026 | $116.94 | $117.40 | $116.36 | $117.17 | $-0.30 | -0.26% | 35,878 | $117.06 | $116.36 $117.40 |
| Aug 26, 2026 | $118.19 | $118.51 | $117.43 | $117.47 | $-1.02 | -0.86% | 37,393 | $117.77 | $117.43 $118.51 |
| Aug 25, 2026 | $117.09 | $118.49 | $116.71 | $118.49 | +$1.12 | +0.96% | 53,304 | $117.35 | $116.71 $118.49 |
| Aug 24, 2026 | $117.38 | $117.93 | $116.92 | $117.37 | +$0.66 | +0.56% | 340,580 | $117.72 | $116.92 $117.93 |