iShares Global Industrials ETF (EXI)
NYSEARCA: EXI · Real-Time Price · USD
145.64
+2.50 (1.75%)
Apr 24, 2025, 4:00 PM EDT - Market closed
EXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 143.42 | 146.12 | 143.42 | 145.64 | 145.64 | 1.75% | 83,638 |
| Apr 23, 2025 | 144.63 | 146.34 | 143.08 | 143.14 | 143.14 | 0.82% | 318,506 |
| Apr 22, 2025 | 141.67 | 142.87 | 141.11 | 141.97 | 141.97 | 1.49% | 22,666 |
| Apr 21, 2025 | 141.44 | 141.58 | 138.35 | 139.88 | 139.88 | -1.37% | 23,994 |
| Apr 17, 2025 | 141.28 | 143.33 | 141.28 | 141.83 | 141.83 | 0.68% | 37,495 |
| Apr 16, 2025 | 141.52 | 142.60 | 140.04 | 140.87 | 140.87 | -0.75% | 36,407 |
| Apr 15, 2025 | 142.25 | 143.16 | 141.90 | 141.94 | 141.94 | -0.02% | 66,031 |
| Apr 14, 2025 | 140.80 | 142.79 | 140.78 | 141.97 | 141.97 | 0.81% | 65,003 |
| Apr 11, 2025 | 137.57 | 140.89 | 137.05 | 140.83 | 140.83 | 2.14% | 45,792 |
| Apr 10, 2025 | 138.05 | 138.72 | 134.59 | 137.88 | 137.88 | -1.96% | 36,483 |
| Apr 9, 2025 | 129.17 | 141.64 | 129.16 | 140.64 | 140.64 | 8.71% | 72,373 |
| Apr 8, 2025 | 134.10 | 134.81 | 128.88 | 129.37 | 129.37 | -0.28% | 47,339 |
| Apr 7, 2025 | 127.59 | 133.12 | 127.05 | 129.73 | 129.73 | -1.31% | 69,960 |
| Apr 4, 2025 | 135.51 | 135.51 | 131.31 | 131.45 | 131.45 | -6.46% | 133,293 |
| Apr 3, 2025 | 143.02 | 144.13 | 140.53 | 140.53 | 140.53 | -4.48% | 142,447 |
| Apr 2, 2025 | 144.46 | 147.39 | 144.46 | 147.12 | 147.12 | 0.71% | 35,118 |
| Apr 1, 2025 | 145.01 | 146.50 | 144.31 | 146.09 | 146.09 | 0.49% | 92,605 |
| Mar 31, 2025 | 143.65 | 145.62 | 142.99 | 145.38 | 145.38 | -0.21% | 54,594 |
| Mar 28, 2025 | 147.79 | 147.79 | 145.48 | 145.69 | 145.69 | -1.83% | 34,706 |
| Mar 27, 2025 | 148.69 | 149.03 | 148.12 | 148.40 | 148.40 | -0.32% | 80,168 |
| Mar 26, 2025 | 149.98 | 150.47 | 148.54 | 148.87 | 148.87 | -0.98% | 44,169 |
| Mar 25, 2025 | 150.47 | 150.54 | 150.06 | 150.34 | 150.34 | 0.25% | 34,022 |
| Mar 24, 2025 | 149.41 | 150.06 | 149.19 | 149.96 | 149.96 | 1.11% | 34,949 |
| Mar 21, 2025 | 148.10 | 148.67 | 147.57 | 148.32 | 148.32 | -1.21% | 38,547 |
| Mar 20, 2025 | 149.11 | 150.31 | 149.11 | 150.13 | 150.13 | -0.48% | 146,502 |
| Mar 19, 2025 | 149.91 | 151.70 | 149.55 | 150.86 | 150.86 | 1.06% | 52,968 |
| Mar 18, 2025 | 149.45 | 149.68 | 148.46 | 149.28 | 149.28 | -0.56% | 56,056 |
| Mar 17, 2025 | 148.27 | 150.49 | 148.27 | 150.12 | 150.12 | 1.30% | 23,892 |
| Mar 14, 2025 | 146.79 | 148.31 | 146.79 | 148.20 | 148.20 | 2.18% | 24,017 |
| Mar 13, 2025 | 145.86 | 146.03 | 144.70 | 145.04 | 145.04 | -1.09% | 62,321 |
| Mar 12, 2025 | 147.57 | 147.57 | 145.49 | 146.64 | 146.64 | 0.55% | 32,798 |
| Mar 11, 2025 | 147.26 | 147.46 | 144.83 | 145.84 | 145.84 | -0.82% | 83,768 |
| Mar 10, 2025 | 147.73 | 148.94 | 146.19 | 147.04 | 147.04 | -2.40% | 46,657 |
| Mar 7, 2025 | 148.36 | 150.65 | 148.27 | 150.65 | 150.65 | 1.11% | 67,829 |
| Mar 6, 2025 | 148.93 | 150.06 | 148.44 | 148.99 | 148.99 | -0.54% | 31,925 |
| Mar 5, 2025 | 147.90 | 150.17 | 147.90 | 149.80 | 149.80 | 2.52% | 25,341 |
| Mar 4, 2025 | 146.28 | 148.29 | 144.42 | 146.12 | 146.12 | -1.27% | 32,321 |
| Mar 3, 2025 | 150.09 | 150.70 | 147.40 | 148.00 | 148.00 | 0.12% | 33,987 |
| Feb 28, 2025 | 146.55 | 147.82 | 146.08 | 147.82 | 147.82 | 0.77% | 36,206 |
| Feb 27, 2025 | 148.05 | 148.20 | 146.42 | 146.69 | 146.69 | -0.47% | 59,112 |
| Feb 26, 2025 | 148.25 | 148.76 | 147.39 | 147.39 | 147.39 | -0.03% | 20,572 |
| Feb 25, 2025 | 147.11 | 148.00 | 146.30 | 147.43 | 147.43 | 0.61% | 37,996 |
| Feb 24, 2025 | 147.31 | 147.41 | 146.51 | 146.54 | 146.54 | -0.41% | 24,254 |
| Feb 21, 2025 | 149.54 | 149.54 | 146.86 | 147.15 | 147.15 | -1.74% | 55,904 |
| Feb 20, 2025 | 150.34 | 150.56 | 149.06 | 149.75 | 149.75 | -0.09% | 31,786 |
| Feb 19, 2025 | 149.69 | 150.23 | 149.48 | 149.88 | 149.88 | -0.58% | 78,395 |
| Feb 18, 2025 | 150.19 | 151.03 | 150.19 | 150.76 | 150.76 | 1.03% | 131,553 |
| Feb 14, 2025 | 149.51 | 149.57 | 148.91 | 149.23 | 149.23 | 0.24% | 36,012 |
| Feb 13, 2025 | 148.62 | 149.17 | 148.37 | 148.88 | 148.88 | 0.66% | 15,497 |
| Feb 12, 2025 | 146.56 | 148.30 | 146.53 | 147.91 | 147.91 | -0.45% | 14,245 |