iShares Global Materials (MXI)

MXI
🏛️ Estados Unidos →
91.19
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 78.04 78.11 77.64 77.70 0.0M
2024-12-30 77.71 78.00 77.43 77.80 0.0M
2024-12-27 78.45 78.78 78.27 78.47 0.0M
2024-12-26 78.54 79.09 78.42 78.86 0.0M
2024-12-24 78.50 78.82 78.34 78.72 0.0M
2024-12-23 78.24 78.44 77.83 78.43 0.0M
2024-12-20 77.37 78.63 77.30 78.16 0.0M
2024-12-19 78.48 78.52 77.60 77.60 0.1M
2024-12-18 80.47 80.58 78.07 78.07 0.0M
2024-12-17 80.92 80.92 80.69 80.69 0.0M
2024-12-16 82.97 82.98 82.32 82.32 0.0M
2024-12-13 83.82 83.82 83.01 83.22 0.0M
2024-12-12 84.72 84.72 84.06 84.08 0.0M
2024-12-11 85.23 85.29 85.20 85.29 0.0M
2024-12-10 85.04 85.48 84.99 85.16 0.0M
2024-12-09 85.90 86.62 85.63 85.63 0.0M
2024-12-06 85.45 85.54 84.89 85.02 0.0M
2024-12-05 85.89 85.91 85.26 85.41 0.0M
2024-12-04 86.40 86.40 85.91 86.03 0.0M
2024-12-03 86.71 86.71 86.48 86.55 0.0M
2024-12-02 86.34 86.34 85.61 86.30 0.0M
2024-11-29 85.75 86.32 85.75 86.31 0.0M
2024-11-27 85.75 86.16 85.57 85.63 0.0M
2024-11-26 85.96 85.96 85.20 85.52 0.0M
2024-11-25 86.20 86.47 86.20 86.39 0.0M
2024-11-22 85.85 86.02 85.71 85.95 0.0M
2024-11-21 85.19 85.74 84.95 85.68 0.0M
2024-11-20 84.72 85.10 84.40 85.09 0.0M
2024-11-19 84.48 84.91 84.16 84.77 0.0M
2024-11-18 84.42 84.90 84.31 84.82 0.0M
2024-11-15 84.49 84.61 83.79 83.96 0.0M
2024-11-14 84.75 84.83 84.26 84.38 0.0M
2024-11-13 84.96 85.08 84.52 84.73 0.0M
2024-11-12 85.92 85.92 84.65 84.92 0.1M
2024-11-11 87.14 87.36 86.69 86.76 0.0M
2024-11-08 88.33 88.33 87.41 87.72 0.0M
2024-11-07 89.41 89.79 89.35 89.70 0.0M
2024-11-06 88.09 88.22 87.47 88.22 0.0M
2024-11-05 88.27 88.74 88.19 88.56 0.0M
2024-11-04 88.26 88.58 87.69 87.88 0.0M
2024-11-01 87.99 88.05 87.64 87.64 0.0M
2024-10-31 88.03 88.03 87.49 87.69 0.0M
2024-10-30 88.43 89.06 88.43 88.65 0.0M
2024-10-29 89.04 89.26 88.77 88.84 0.0M
2024-10-28 89.01 89.31 89.01 89.22 0.0M
2024-10-25 88.90 89.18 88.44 88.49 0.0M
2024-10-24 88.69 88.69 88.17 88.66 0.0M
2024-10-23 89.14 89.55 89.02 89.26 0.0M
2024-10-22 90.20 90.20 89.70 90.09 0.0M
2024-10-21 91.05 91.05 90.14 90.26 0.0M
2024-10-18 90.85 91.23 90.85 91.23 0.0M
2024-10-17 90.66 90.69 90.31 90.45 0.0M
2024-10-16 90.71 90.98 90.71 90.80 0.0M
2024-10-15 90.61 90.90 90.39 90.41 0.0M
2024-10-14 91.00 91.33 91.00 91.33 0.0M
2024-10-11 90.68 91.26 90.68 91.16 0.0M
2024-10-10 90.38 90.77 90.05 90.77 0.0M
2024-10-09 89.74 90.53 89.72 90.41 0.0M
2024-10-08 90.21 90.29 89.72 90.19 0.0M
2024-10-07 91.34 91.46 90.97 91.24 0.0M
2024-10-04 91.51 91.71 91.27 91.53 0.0M
2024-10-03 91.70 91.70 91.04 91.15 0.0M
2024-10-02 92.83 92.94 92.54 92.67 0.0M
2024-10-01 92.56 93.04 92.54 92.89 0.0M
2024-09-30 93.45 93.45 92.72 93.25 0.0M
2024-09-27 94.00 94.38 93.45 93.57 0.0M
2024-09-26 92.75 93.74 92.75 93.68 0.0M
2024-09-25 91.77 91.77 91.00 91.05 0.0M
2024-09-24 91.06 91.50 91.00 91.44 0.0M
2024-09-23 89.11 89.75 89.06 89.68 0.0M
2024-09-20 88.91 89.02 88.70 88.92 0.0M
2024-09-19 89.98 89.98 89.36 89.82 0.0M
2024-09-18 87.87 88.88 87.83 87.96 0.0M
2024-09-17 88.77 88.77 88.10 88.23 0.0M
2024-09-16 87.80 88.39 87.80 88.39 0.0M
2024-09-13 87.48 87.97 87.48 87.72 0.0M
2024-09-12 86.08 87.04 86.08 86.93 0.0M
2024-09-11 84.60 85.76 84.49 85.76 0.0M
2024-09-10 85.03 85.04 84.53 85.03 0.0M
2024-09-09 84.98 85.32 84.98 85.21 0.0M
2024-09-06 85.09 85.13 84.05 84.23 0.0M
2024-09-05 86.29 86.50 85.56 85.69 0.0M
2024-09-04 86.07 86.71 85.97 86.11 0.0M
2024-09-03 87.69 87.69 86.33 86.33 0.0M
2024-08-30 88.56 88.94 88.12 88.93 0.0M
2024-08-29 88.28 88.88 88.10 88.41 0.0M
2024-08-28 88.07 88.32 87.86 87.97 0.0M
2024-08-27 88.52 88.82 88.41 88.82 0.0M
2024-08-26 88.58 88.96 88.42 88.53 0.0M
2024-08-23 87.90 88.35 87.90 88.35 0.0M
2024-08-22 87.39 87.39 86.74 86.74 0.0M
2024-08-21 86.92 87.49 86.92 87.49 0.0M
2024-08-20 86.58 86.68 86.23 86.29 0.0M
2024-08-19 85.90 86.53 85.90 86.41 0.0M
2024-08-16 85.20 85.60 85.20 85.60 0.0M
2024-08-15 84.80 85.28 84.80 85.07 0.0M
2024-08-14 84.38 84.38 83.91 84.14 0.0M
2024-08-13 83.84 84.72 83.84 84.63 0.0M
2024-08-12 83.90 83.90 83.66 83.70 0.0M
2024-08-09 83.77 83.89 83.57 83.77 0.0M
2024-08-08 82.85 83.60 82.85 83.52 0.0M
2024-08-07 84.18 84.18 82.44 82.55 0.0M
2024-08-06 82.44 83.85 82.44 83.09 0.0M
2024-08-05 81.20 83.04 81.20 82.68 0.0M
2024-08-02 85.26 85.26 83.73 84.43 0.0M
2024-08-01 87.15 87.37 85.58 85.97 0.0M
2024-07-31 87.19 88.15 87.19 87.53 0.0M
2024-07-30 86.04 86.39 85.90 86.26 0.0M
2024-07-29 86.50 86.68 86.11 86.55 0.0M
2024-07-26 86.22 86.78 86.07 86.63 0.0M
2024-07-25 84.91 85.98 84.91 85.49 0.0M
2024-07-24 86.26 86.54 85.25 85.38 0.0M
2024-07-23 86.20 86.43 86.01 86.26 0.0M
2024-07-22 86.49 86.77 86.29 86.72 0.0M
2024-07-19 86.30 86.36 86.15 86.24 0.0M
2024-07-18 88.01 88.10 86.80 87.01 0.0M
2024-07-17 88.20 88.54 88.08 88.16 0.0M
2024-07-16 87.09 88.45 87.00 88.40 0.0M
2024-07-15 87.95 87.99 87.53 87.55 0.0M
2024-07-12 87.87 88.71 87.87 88.34 0.0M
2024-07-11 87.19 87.43 87.04 87.39 0.0M
2024-07-10 85.85 86.52 85.85 86.45 0.0M
2024-07-09 85.93 85.93 85.43 85.56 0.0M
2024-07-08 86.23 86.23 85.73 86.02 0.0M
2024-07-05 86.50 86.50 85.93 86.35 0.0M
2024-07-03 85.41 86.23 85.41 86.08 0.0M
2024-07-02 84.08 84.49 83.91 84.49 0.0M
2024-07-01 85.29 85.43 84.07 84.38 0.1M
2024-06-28 85.17 85.17 84.80 84.93 0.0M
2024-06-27 85.39 85.39 84.92 85.12 0.0M
2024-06-26 84.79 85.20 84.79 85.20 0.0M
2024-06-25 85.75 85.75 85.17 85.27 0.0M
2024-06-24 85.50 86.03 85.50 85.75 0.0M
2024-06-21 85.08 85.17 84.82 85.17 0.0M
2024-06-20 85.75 86.06 85.68 85.85 0.0M
2024-06-18 85.20 85.38 84.99 85.30 0.0M
2024-06-17 84.39 85.04 84.14 84.98 0.0M
2024-06-14 84.90 84.99 84.48 84.78 0.0M
2024-06-13 85.44 85.78 85.44 85.78 0.0M
2024-06-12 87.28 87.28 86.17 86.42 0.0M
2024-06-11 85.71 85.95 85.24 85.92 0.0M
2024-06-10 87.56 87.80 87.54 87.80 0.0M
2024-06-07 88.14 88.22 87.65 87.65 0.0M
2024-06-06 88.55 89.03 88.48 88.96 0.0M
2024-06-05 88.48 88.57 88.40 88.52 0.0M
2024-06-04 88.50 88.50 87.55 88.04 0.0M
2024-06-03 90.00 90.00 88.91 89.25 0.0M
2024-05-31 89.41 89.68 88.78 89.68 0.0M
2024-05-30 88.37 89.18 88.37 89.03 0.0M
2024-05-29 88.94 88.94 88.39 88.39 0.0M
2024-05-28 90.67 90.67 89.82 89.95 0.0M
2024-05-24 89.92 90.28 89.92 90.09 0.0M
2024-05-23 90.45 90.45 89.10 89.30 0.0M
2024-05-22 90.79 90.79 89.95 89.95 0.0M
2024-05-21 91.50 91.72 91.50 91.64 0.0M
2024-05-20 91.71 92.23 91.71 91.93 0.0M
2024-05-17 90.92 91.61 90.92 91.61 0.0M
2024-05-16 90.79 90.79 90.36 90.50 0.0M
2024-05-15 91.00 91.00 90.16 90.86 0.0M
2024-05-14 90.28 90.35 90.04 90.35 0.0M
2024-05-13 90.10 90.16 89.74 89.74 0.0M
2024-05-10 90.26 90.45 89.84 89.90 0.0M
2024-05-09 89.12 89.94 89.12 89.93 0.0M
2024-05-08 88.70 88.94 88.70 88.93 0.0M
2024-05-07 89.32 89.50 89.11 89.38 0.0M
2024-05-06 88.96 88.96 88.84 88.89 0.0M
2024-05-03 88.27 88.34 87.91 88.25 0.0M
2024-05-02 86.97 87.22 86.45 87.22 0.1M
2024-05-01 86.89 86.97 86.75 86.82 0.0M
2024-04-30 87.62 87.74 86.79 86.79 0.0M
2024-04-29 88.12 88.43 88.11 88.42 0.0M
2024-04-26 87.38 87.79 87.33 87.64 0.0M
2024-04-25 85.99 86.97 85.95 86.97 0.0M
2024-04-24 86.73 86.88 86.41 86.76 0.0M
2024-04-23 86.32 87.05 86.32 86.81 0.0M
2024-04-22 86.66 87.08 86.27 87.00 0.0M
2024-04-19 87.22 87.22 86.78 86.90 0.0M
2024-04-18 86.99 87.62 86.92 86.92 0.0M
2024-04-17 87.28 87.28 86.70 86.95 0.0M
2024-04-16 86.71 86.71 85.94 86.31 0.0M
2024-04-15 89.03 89.03 87.33 87.64 0.0M
2024-04-12 89.13 89.13 87.55 87.77 0.0M
2024-04-11 89.30 89.57 88.72 89.48 0.0M
2024-04-10 89.00 89.55 88.83 89.29 0.0M
2024-04-09 90.70 90.95 90.04 90.70 0.0M
2024-04-08 90.07 90.26 89.82 90.09 0.0M
2024-04-05 89.05 89.55 88.74 89.53 0.0M
2024-04-04 90.19 90.33 88.97 88.97 0.0M
2024-04-03 89.07 89.94 89.07 89.89 0.0M
2024-04-02 89.07 89.14 88.81 89.14 0.0M
2024-04-01 89.72 89.72 89.12 89.33 0.0M
2024-03-28 89.03 89.50 89.03 89.43 0.0M
2024-03-27 88.27 89.24 88.27 89.23 0.0M
2024-03-26 88.62 88.62 88.18 88.20 0.0M
2024-03-25 88.25 88.54 88.25 88.35 0.0M
2024-03-22 88.42 88.52 88.21 88.34 0.0M
2024-03-21 89.00 89.01 88.72 88.89 0.0M
2024-03-20 87.50 88.83 87.50 88.72 0.0M
2024-03-19 87.24 87.71 87.15 87.54 0.0M
2024-03-18 87.59 87.68 87.33 87.33 0.0M
2024-03-15 87.03 87.32 87.03 87.20 0.0M
2024-03-14 87.34 87.50 86.87 87.11 0.0M
2024-03-13 87.10 88.25 87.10 87.92 0.0M
2024-03-12 86.90 86.98 86.59 86.88 0.0M
2024-03-11 86.15 86.68 86.15 86.68 0.0M
2024-03-08 87.23 87.23 86.54 86.55 0.0M
2024-03-07 86.66 87.12 86.66 87.08 0.0M
2024-03-06 85.64 85.76 85.57 85.65 0.0M
2024-03-05 85.00 85.14 84.48 84.69 0.0M
2024-03-04 84.78 85.39 84.78 85.26 0.0M
2024-03-01 84.57 85.08 84.22 85.01 0.0M
2024-02-29 84.23 84.39 84.01 84.32 0.0M
2024-02-28 83.34 83.71 83.34 83.57 0.0M
2024-02-27 83.92 84.07 83.71 83.91 0.0M
2024-02-26 83.62 83.63 83.40 83.56 0.0M
2024-02-23 83.89 84.19 83.89 84.17 0.0M
2024-02-22 83.22 83.80 83.22 83.79 0.0M
2024-02-21 82.74 83.09 82.73 83.09 0.0M
2024-02-20 83.46 83.46 82.93 82.94 0.0M
2024-02-16 82.95 83.74 82.95 83.23 0.0M
2024-02-15 81.68 82.69 81.68 82.61 0.0M
2024-02-14 81.02 81.42 80.86 81.27 0.0M
2024-02-13 80.95 80.95 80.07 80.45 0.0M
2024-02-12 81.70 82.42 81.65 82.09 0.0M
2024-02-09 81.53 81.64 81.05 81.64 0.0M
2024-02-08 81.93 81.93 81.37 81.70 0.0M
2024-02-07 81.97 82.26 81.94 82.26 0.0M
2024-02-06 81.28 81.91 81.16 81.88 0.0M
2024-02-05 81.15 81.15 80.75 80.82 0.0M
2024-02-02 82.64 82.80 82.25 82.50 0.0M
2024-02-01 82.79 83.62 82.79 83.51 0.0M
2024-01-31 83.26 83.50 82.30 82.41 0.0M
2024-01-30 82.84 83.21 82.64 83.10 0.0M
2024-01-29 82.71 83.11 82.39 83.11 0.0M
2024-01-26 82.82 82.85 82.45 82.57 0.0M
2024-01-25 82.18 82.27 81.98 82.27 0.0M
2024-01-24 82.65 82.65 81.63 81.68 0.0M
2024-01-23 81.38 81.79 81.29 81.52 0.0M
2024-01-22 80.81 81.33 80.81 81.18 0.0M
2024-01-19 81.22 81.42 80.78 81.35 0.1M
2024-01-18 81.30 81.47 80.88 81.47 0.0M
2024-01-17 80.86 81.01 80.76 81.01 0.0M
2024-01-16 82.81 82.81 82.04 82.16 0.0M
2024-01-12 84.35 84.35 83.72 83.86 0.0M
2024-01-11 83.56 83.61 82.95 83.61 0.0M
2024-01-10 83.90 83.90 83.51 83.75 0.0M
2024-01-09 84.52 84.52 83.94 84.05 0.0M
2024-01-08 84.61 85.35 84.61 85.35 0.0M
2024-01-05 85.01 85.01 84.89 84.97 0.0M
2024-01-04 85.32 85.35 84.94 84.99 0.0M
2024-01-03 85.15 85.54 84.84 85.32 0.0M
2024-01-02 86.76 86.81 86.42 86.55 0.0M