iShares Global Industrials ETF (EXI)
NYSEARCA: EXI · Real-Time Price · USD
174.02
+0.01 (0.00%)
At close: Nov 11, 2025, 4:00 PM EST
174.02
0.00 (0.00%)
After-hours: Nov 11, 2025, 4:10 PM EST
EXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 173.59 | 174.46 | 173.43 | 174.46 | - | 0.26% | 6,555 |
| Nov 10, 2025 | 173.57 | 174.33 | 172.73 | 174.01 | 174.01 | 0.76% | 17,280 |
| Nov 7, 2025 | 171.00 | 172.80 | 170.78 | 172.71 | 172.71 | 0.37% | 25,199 |
| Nov 6, 2025 | 172.86 | 172.86 | 171.51 | 172.07 | 172.07 | -0.37% | 22,133 |
| Nov 5, 2025 | 171.46 | 173.14 | 171.46 | 172.71 | 172.71 | 0.59% | 14,362 |
| Nov 4, 2025 | 171.44 | 171.89 | 170.87 | 171.70 | 171.70 | -1.23% | 28,253 |
| Nov 3, 2025 | 174.00 | 174.08 | 173.00 | 173.83 | 173.83 | -0.27% | 19,309 |
| Oct 31, 2025 | 173.99 | 174.69 | 173.53 | 174.30 | 174.30 | 0.17% | 13,843 |
| Oct 30, 2025 | 173.75 | 175.50 | 173.75 | 174.00 | 174.00 | -0.32% | 22,498 |
| Oct 29, 2025 | 175.22 | 175.73 | 174.01 | 174.56 | 174.56 | -0.38% | 12,809 |
| Oct 28, 2025 | 175.71 | 176.12 | 175.22 | 175.22 | 175.22 | -0.46% | 11,117 |
| Oct 27, 2025 | 176.00 | 176.13 | 175.60 | 176.03 | 176.03 | 0.51% | 13,594 |
| Oct 24, 2025 | 175.38 | 175.48 | 174.85 | 175.14 | 175.14 | 0.51% | 13,179 |
| Oct 23, 2025 | 173.05 | 174.59 | 173.05 | 174.25 | 174.25 | 1.15% | 102,053 |
| Oct 22, 2025 | 174.76 | 174.79 | 171.74 | 172.27 | 172.27 | -1.19% | 1,212,672 |
| Oct 21, 2025 | 173.37 | 174.61 | 173.37 | 174.35 | 174.35 | 0.36% | 15,561 |
| Oct 20, 2025 | 172.94 | 174.16 | 172.94 | 173.72 | 173.72 | 1.15% | 13,866 |
| Oct 17, 2025 | 171.18 | 172.19 | 171.13 | 171.74 | 171.74 | -0.16% | 16,929 |
| Oct 16, 2025 | 173.03 | 173.03 | 171.43 | 172.01 | 172.01 | -0.01% | 38,825 |
| Oct 15, 2025 | 173.18 | 174.18 | 171.36 | 172.02 | 172.02 | -0.06% | 25,935 |
| Oct 14, 2025 | 169.28 | 172.93 | 169.25 | 172.12 | 172.12 | 0.66% | 12,439 |
| Oct 13, 2025 | 170.13 | 171.32 | 170.13 | 170.98 | 170.98 | 0.88% | 12,050 |
| Oct 10, 2025 | 172.81 | 172.81 | 169.49 | 169.49 | 169.49 | -2.16% | 16,531 |
| Oct 9, 2025 | 175.18 | 175.18 | 172.85 | 173.24 | 173.24 | -1.16% | 14,965 |
| Oct 8, 2025 | 174.58 | 175.27 | 174.00 | 175.27 | 175.27 | 0.84% | 15,133 |
| Oct 7, 2025 | 174.88 | 174.88 | 173.61 | 173.81 | 173.81 | -0.78% | 11,677 |
| Oct 6, 2025 | 175.30 | 175.32 | 174.95 | 175.17 | 175.17 | 0.27% | 12,142 |
| Oct 3, 2025 | 174.65 | 175.15 | 174.28 | 174.70 | 174.70 | 0.56% | 18,670 |
| Oct 2, 2025 | 173.57 | 173.92 | 173.04 | 173.73 | 173.73 | 0.42% | 15,671 |
| Oct 1, 2025 | 172.86 | 173.31 | 172.52 | 173.01 | 173.01 | 0.15% | 23,521 |
| Sep 30, 2025 | 171.69 | 173.15 | 171.37 | 172.75 | 172.75 | 0.44% | 41,204 |
| Sep 29, 2025 | 172.44 | 172.44 | 171.45 | 171.99 | 171.99 | 0.34% | 18,191 |
| Sep 26, 2025 | 170.91 | 171.51 | 170.91 | 171.41 | 171.41 | 0.76% | 18,071 |
| Sep 25, 2025 | 169.28 | 170.26 | 169.25 | 170.11 | 170.11 | -0.66% | 61,449 |
| Sep 24, 2025 | 171.61 | 171.61 | 171.22 | 171.24 | 171.24 | -0.51% | 16,243 |
| Sep 23, 2025 | 172.60 | 172.79 | 171.62 | 172.11 | 172.11 | -0.04% | 17,458 |
| Sep 22, 2025 | 170.84 | 172.31 | 170.84 | 172.18 | 172.18 | 0.44% | 19,934 |
| Sep 19, 2025 | 171.68 | 171.68 | 170.78 | 171.43 | 171.43 | -0.15% | 15,004 |
| Sep 18, 2025 | 170.82 | 172.00 | 170.78 | 171.70 | 171.70 | 0.92% | 16,750 |
| Sep 17, 2025 | 171.24 | 171.71 | 169.76 | 170.13 | 170.13 | -0.77% | 15,805 |
| Sep 16, 2025 | 171.82 | 171.82 | 171.05 | 171.45 | 171.45 | -0.29% | 11,974 |
| Sep 15, 2025 | 171.44 | 172.03 | 171.37 | 171.95 | 171.95 | 0.71% | 14,959 |
| Sep 12, 2025 | 171.48 | 171.48 | 170.71 | 170.74 | 170.74 | -0.56% | 13,738 |
| Sep 11, 2025 | 170.35 | 171.81 | 170.35 | 171.70 | 171.70 | 1.15% | 13,890 |
| Sep 10, 2025 | 169.15 | 169.91 | 169.15 | 169.74 | 169.74 | 0.68% | 35,374 |
| Sep 9, 2025 | 169.35 | 169.35 | 168.16 | 168.60 | 168.60 | -0.81% | 10,519 |
| Sep 8, 2025 | 169.73 | 170.14 | 168.94 | 169.97 | 169.97 | 0.78% | 108,533 |
| Sep 5, 2025 | 170.42 | 170.42 | 167.75 | 168.66 | 168.66 | 0.03% | 12,461 |
| Sep 4, 2025 | 166.91 | 168.61 | 166.81 | 168.61 | 168.61 | 0.84% | 20,425 |
| Sep 3, 2025 | 167.25 | 167.31 | 166.49 | 167.21 | 167.21 | -0.17% | 37,377 |