iShares Global Industrials ETF (EXI)
NYSEARCA: EXI · Real-Time Price · USD
171.50
+0.92 (0.54%)
Jul 25, 2025, 4:00 PM - Market closed
EXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 170.33 | 171.54 | 170.10 | 171.50 | 171.50 | 0.54% | 14,537 |
| Jul 24, 2025 | 170.83 | 171.52 | 170.39 | 170.58 | 170.58 | -0.41% | 17,240 |
| Jul 23, 2025 | 169.47 | 171.44 | 169.47 | 171.28 | 171.28 | 2.34% | 13,437 |
| Jul 22, 2025 | 166.82 | 167.69 | 166.26 | 167.37 | 167.37 | 0.20% | 18,244 |
| Jul 21, 2025 | 167.99 | 168.19 | 167.03 | 167.03 | 167.03 | -0.15% | 14,888 |
| Jul 18, 2025 | 168.33 | 168.33 | 166.86 | 167.28 | 167.28 | -0.21% | 12,973 |
| Jul 17, 2025 | 166.97 | 167.94 | 166.94 | 167.64 | 167.64 | 1.13% | 18,439 |
| Jul 16, 2025 | 165.47 | 165.80 | 164.66 | 165.77 | 165.77 | 0.35% | 12,428 |
| Jul 15, 2025 | 167.05 | 167.05 | 165.16 | 165.19 | 165.19 | -1.04% | 15,078 |
| Jul 14, 2025 | 166.11 | 166.92 | 166.11 | 166.92 | 166.92 | 0.33% | 14,410 |
| Jul 11, 2025 | 166.29 | 166.48 | 166.03 | 166.37 | 166.37 | -0.62% | 23,698 |
| Jul 10, 2025 | 166.64 | 167.62 | 166.64 | 167.40 | 167.40 | 0.49% | 11,104 |
| Jul 9, 2025 | 166.37 | 166.87 | 165.74 | 166.59 | 166.59 | 0.60% | 19,125 |
| Jul 8, 2025 | 165.31 | 165.71 | 164.86 | 165.60 | 165.60 | 0.33% | 16,670 |
| Jul 7, 2025 | 165.29 | 165.56 | 164.52 | 165.05 | 165.05 | -0.46% | 16,192 |
| Jul 3, 2025 | 165.50 | 166.16 | 165.50 | 165.81 | 165.81 | 0.30% | 79,259 |
| Jul 2, 2025 | 164.60 | 165.35 | 164.20 | 165.31 | 165.31 | 0.47% | 54,567 |
| Jul 1, 2025 | 164.48 | 165.02 | 164.10 | 164.53 | 164.53 | -0.51% | 24,183 |
| Jun 30, 2025 | 164.69 | 165.38 | 164.69 | 165.38 | 165.38 | 0.23% | 19,457 |
| Jun 27, 2025 | 163.97 | 165.37 | 163.51 | 165.00 | 165.00 | 1.29% | 17,927 |
| Jun 26, 2025 | 161.73 | 162.97 | 161.64 | 162.90 | 162.90 | 1.67% | 78,450 |
| Jun 25, 2025 | 161.18 | 161.18 | 160.20 | 160.23 | 160.23 | -0.88% | 24,141 |
| Jun 24, 2025 | 160.97 | 161.66 | 160.28 | 161.66 | 161.66 | 1.16% | 26,015 |
| Jun 23, 2025 | 157.51 | 159.80 | 157.37 | 159.80 | 159.80 | 1.05% | 20,930 |
| Jun 20, 2025 | 159.60 | 159.60 | 158.14 | 158.14 | 158.14 | -0.40% | 17,907 |
| Jun 18, 2025 | 159.75 | 159.85 | 158.61 | 158.78 | 158.78 | -0.15% | 22,904 |
| Jun 17, 2025 | 160.33 | 160.40 | 159.02 | 159.02 | 159.02 | -1.02% | 26,856 |
| Jun 16, 2025 | 161.14 | 161.75 | 160.66 | 160.66 | 160.66 | -0.24% | 13,381 |
| Jun 13, 2025 | 161.10 | 162.09 | 160.62 | 161.04 | 159.71 | -0.95% | 19,401 |
| Jun 12, 2025 | 161.98 | 162.61 | 161.93 | 162.59 | 161.25 | 0.22% | 22,236 |
| Jun 11, 2025 | 162.40 | 162.63 | 161.85 | 162.23 | 160.89 | 0.06% | 24,747 |
| Jun 10, 2025 | 163.02 | 163.02 | 161.50 | 162.14 | 160.80 | -0.34% | 20,911 |
| Jun 9, 2025 | 162.91 | 163.34 | 162.25 | 162.70 | 161.36 | -0.13% | 17,696 |
| Jun 6, 2025 | 162.81 | 163.01 | 162.35 | 162.91 | 161.57 | 0.62% | 19,723 |
| Jun 5, 2025 | 162.74 | 162.74 | 161.57 | 161.91 | 160.57 | -0.07% | 15,812 |
| Jun 4, 2025 | 161.99 | 162.91 | 161.76 | 162.03 | 160.69 | 0.35% | 20,760 |
| Jun 3, 2025 | 160.50 | 161.76 | 160.50 | 161.47 | 160.14 | 0.15% | 23,140 |
| Jun 2, 2025 | 160.80 | 161.64 | 159.45 | 161.23 | 159.90 | 0.19% | 111,099 |
| May 30, 2025 | 160.76 | 161.08 | 159.72 | 160.92 | 159.59 | -0.04% | 42,620 |
| May 29, 2025 | 161.01 | 161.01 | 160.02 | 160.99 | 159.66 | 0.33% | 18,389 |
| May 28, 2025 | 161.18 | 161.34 | 160.46 | 160.46 | 159.14 | -0.80% | 33,079 |
| May 27, 2025 | 161.62 | 161.95 | 160.90 | 161.75 | 160.42 | 1.70% | 1,056,068 |
| May 23, 2025 | 157.38 | 159.33 | 157.38 | 159.05 | 157.74 | 0.05% | 25,487 |
| May 22, 2025 | 158.50 | 159.64 | 156.84 | 158.97 | 157.66 | -0.07% | 13,138 |
| May 21, 2025 | 160.89 | 161.10 | 159.08 | 159.08 | 157.77 | -1.43% | 22,185 |
| May 20, 2025 | 160.83 | 161.46 | 160.62 | 161.39 | 160.06 | 0.35% | 85,152 |
| May 19, 2025 | 158.86 | 160.88 | 158.86 | 160.84 | 159.51 | 0.47% | 16,939 |
| May 16, 2025 | 158.73 | 160.17 | 158.73 | 160.08 | 158.76 | 0.84% | 22,135 |
| May 15, 2025 | 157.62 | 159.24 | 157.62 | 158.75 | 157.44 | 1.21% | 69,151 |
| May 14, 2025 | 157.45 | 157.45 | 156.70 | 156.85 | 155.56 | -0.48% | 22,480 |