Skip to main content
iShares Global Industrials ETF (EXI)
NYSEARCA: EXI · Real-Time Price · USD
158.78
-0.25 (-0.15%)
Jun 18, 2025, 4:00 PM - Market closed

EXI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 2025159.75159.85158.61158.78158.78-0.15%22,904
Jun 17, 2025160.33160.40159.02159.02159.02-1.02%26,856
Jun 16, 2025161.14161.75160.66160.66160.66-0.24%13,381
Jun 13, 2025161.10162.09160.62161.04159.71-0.95%19,401
Jun 12, 2025161.98162.61161.93162.59161.250.22%22,236
Jun 11, 2025162.40162.63161.85162.23160.890.06%24,747
Jun 10, 2025163.02163.02161.50162.14160.80-0.34%20,911
Jun 9, 2025162.91163.34162.25162.70161.36-0.13%17,696
Jun 6, 2025162.81163.01162.35162.91161.570.62%19,723
Jun 5, 2025162.74162.74161.57161.91160.57-0.07%15,812
Jun 4, 2025161.99162.91161.76162.03160.690.35%20,760
Jun 3, 2025160.50161.76160.50161.47160.140.15%23,140
Jun 2, 2025160.80161.64159.45161.23159.900.19%111,099
May 30, 2025160.76161.08159.72160.92159.59-0.04%42,620
May 29, 2025161.01161.01160.02160.99159.660.33%18,389
May 28, 2025161.18161.34160.46160.46159.14-0.80%33,079
May 27, 2025161.62161.95160.90161.75160.421.70%1,056,068
May 23, 2025157.38159.33157.38159.05157.740.05%25,487
May 22, 2025158.50159.64156.84158.97157.66-0.07%13,138
May 21, 2025160.89161.10159.08159.08157.77-1.43%22,185
May 20, 2025160.83161.46160.62161.39160.060.35%85,152
May 19, 2025158.86160.88158.86160.84159.510.47%16,939
May 16, 2025158.73160.17158.73160.08158.760.84%22,135
May 15, 2025157.62159.24157.62158.75157.441.21%69,151
May 14, 2025157.45157.45156.70156.85155.56-0.48%22,480
May 13, 2025156.68158.13156.68157.61156.310.94%28,878
May 12, 2025156.04156.48155.20156.14154.851.75%30,376
May 9, 2025153.59153.59152.86153.45152.180.20%78,545
May 8, 2025153.36154.60153.01153.15151.890.80%95,894
May 7, 2025151.74152.30151.17151.93150.680.09%396,804
May 6, 2025151.19152.16151.19151.80150.55-0.43%30,090
May 5, 2025152.15153.29151.62152.45151.19-0.04%56,331
May 2, 2025152.04152.81151.91152.51151.252.03%25,128
May 1, 2025149.31150.25149.13149.47148.240.59%30,221
Apr 30, 2025145.75148.99145.75148.60147.370.47%53,931
Apr 29, 2025147.50148.29147.14147.91146.690.22%38,952
Apr 28, 2025147.04147.82146.45147.58146.360.65%26,175
Apr 25, 2025145.95147.10145.77146.62145.410.67%31,477
Apr 24, 2025143.42146.12143.42145.64144.441.75%83,638
Apr 23, 2025144.63146.34143.08143.14141.960.82%318,506
Apr 22, 2025141.67142.87141.11141.97140.801.49%22,666
Apr 21, 2025141.44141.58138.35139.88138.73-1.37%23,994
Apr 17, 2025141.28143.33141.28141.83140.660.68%37,495
Apr 16, 2025141.52142.60140.04140.87139.71-0.75%36,407
Apr 15, 2025142.25143.16141.90141.94140.77-0.02%66,031
Apr 14, 2025140.80142.79140.78141.97140.800.81%65,003
Apr 11, 2025137.57140.89137.05140.83139.672.14%45,792
Apr 10, 2025138.05138.72134.59137.88136.74-1.96%36,483
Apr 9, 2025129.17141.64129.16140.64139.488.71%72,373
Apr 8, 2025134.10134.81128.88129.37128.30-0.28%47,339