Skip to main content
iShares Global Industrials ETF (EXI)
NYSEARCA: EXI · Real-Time Price · USD
149.88
+2.28 (1.54%)
Sep 26, 2024, 3:59 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2024148.50148.75147.60147.60147.60-0.27%12,290
Sep 24, 2024147.69148.02147.44148.00148.000.62%7,094
Sep 23, 2024146.50147.52146.50147.09147.090.65%20,766
Sep 20, 2024146.43146.43145.66146.14146.14-0.71%6,832
Sep 19, 2024146.91147.46146.57147.18147.181.93%5,312
Sep 18, 2024144.47145.88143.97144.40144.400.06%14,470
Sep 17, 2024144.40145.08143.89144.31144.310.42%8,175
Sep 16, 2024144.82144.82143.46143.71143.710.30%7,569
Sep 13, 2024142.78143.72142.78143.28143.280.76%25,387
Sep 12, 2024140.84142.41140.78142.20142.201.00%7,005
Sep 11, 2024138.50141.16138.08140.79140.790.32%8,427
Sep 10, 2024139.99140.37139.29140.34140.340.23%14,264
Sep 9, 2024139.72140.59139.62140.01140.011.37%7,360
Sep 6, 2024140.27140.70137.78138.12138.12-1.74%6,826
Sep 5, 2024141.18141.18139.65140.57140.57-0.50%14,422
Sep 4, 2024141.11141.51140.79141.27141.27-0.01%6,641
Sep 3, 2024143.75143.82140.63141.29141.29-2.44%46,945
Aug 30, 2024143.91144.93143.39144.82144.821.15%27,507
Aug 29, 2024143.33144.59142.84143.18143.180.58%8,311
Aug 28, 2024142.92143.29142.00142.35142.35-0.36%8,113
Aug 27, 2024142.38143.09142.20142.87142.870.38%16,142
Aug 26, 2024142.93143.40142.21142.33142.33-0.37%6,812
Aug 23, 2024141.55142.85141.55142.85142.851.34%10,131
Aug 22, 2024141.69141.69140.76140.96140.96-0.26%15,991
Aug 21, 2024140.94141.40140.74141.32141.320.75%9,860
Aug 20, 2024140.50140.50140.08140.28140.28-0.33%6,131
Aug 19, 2024139.85140.89139.85140.75140.750.90%18,615
Aug 16, 2024139.28139.75139.16139.49139.490.16%5,740
Aug 15, 2024139.06139.60139.06139.27139.271.19%5,932
Aug 14, 2024137.33137.64137.20137.64137.640.44%21,358
Aug 13, 2024136.07137.21135.98137.04137.041.40%7,800
Aug 12, 2024135.34135.80135.15135.15135.15-0.31%7,992
Aug 9, 2024135.18135.67134.79135.58135.580.23%14,398
Aug 8, 2024133.88135.46133.66135.27135.271.78%11,829
Aug 7, 2024134.61135.46132.84132.91132.910.19%11,975
Aug 6, 2024131.66133.69131.66132.66132.660.81%24,626
Aug 5, 2024132.18132.52129.75131.60131.60-1.97%36,008
Aug 2, 2024134.82134.82132.95134.24134.24-2.13%73,582
Aug 1, 2024139.83140.27136.63137.16137.16-2.48%16,703
Jul 31, 2024140.79141.49140.56140.65140.651.07%24,021
Jul 30, 2024139.59139.74138.76139.16139.160.51%9,473
Jul 29, 2024138.65138.75137.89138.46138.46-0.24%39,783
Jul 26, 2024137.98139.56137.98138.80138.801.69%23,912
Jul 25, 2024135.81138.39135.81136.50136.50-0.25%1,104,153
Jul 24, 2024138.27138.54136.74136.84136.84-1.57%232,701
Jul 23, 2024139.21139.50139.02139.02139.02-0.50%4,854
Jul 22, 2024138.97139.72138.32139.72139.721.15%8,244
Jul 19, 2024138.85138.90138.07138.13138.13-0.72%16,860
Jul 18, 2024140.36141.24138.85139.13139.13-1.09%9,267
Jul 17, 2024141.18141.44140.67140.67140.67-1.05%6,649
Jul 16, 2024140.54142.19140.51142.16142.161.86%22,128
Jul 15, 2024139.60139.84139.34139.57139.570.15%8,872
Jul 12, 2024139.04140.00138.85139.36139.360.73%10,475
Jul 11, 2024137.17138.49137.17138.35138.350.99%16,187
Jul 10, 2024136.03137.10136.03136.99136.991.04%13,337
Jul 9, 2024136.13136.13135.57135.59135.59-0.62%4,699
Jul 8, 2024136.80136.80136.24136.43136.430.04%13,290
Jul 5, 2024136.93136.93135.77136.38136.38-0.02%22,520
Jul 3, 2024135.87136.60135.81136.41136.410.83%8,897
Jul 2, 2024134.30135.31134.23135.29135.290.70%28,399
Jul 1, 2024135.71135.71134.26134.35134.35-0.55%3,825
Jun 28, 2024135.13135.83134.64135.09135.090.02%12,525
Jun 27, 2024135.15135.35134.82135.06135.060.19%16,360
Jun 26, 2024134.48134.84134.39134.80134.80-0.32%7,335
Jun 25, 2024135.62135.68134.88135.24135.24-0.53%10,792
Jun 24, 2024135.83137.05135.83135.96135.960.62%20,427
Jun 21, 2024135.33135.38134.83135.12135.12-0.61%25,500
Jun 20, 2024135.93136.47135.85135.95135.95-0.23%29,488
Jun 18, 2024135.27136.39135.27136.27136.270.69%17,735
Jun 17, 2024133.83135.38133.83135.33135.330.92%14,701
Jun 14, 2024134.38134.38133.16134.09134.09-1.18%8,045
Jun 13, 2024136.67136.67135.06135.69135.69-0.94%20,966
Jun 12, 2024137.67137.90136.98136.98136.981.05%8,905
Jun 11, 2024135.42135.72135.28135.56135.56-1.92%20,127
Jun 10, 2024137.14138.22137.14138.22137.060.56%16,602
Jun 7, 2024137.41138.15137.41137.45136.30-0.58%5,070
Jun 6, 2024138.43138.55138.23138.26137.10-0.44%4,717
Jun 5, 2024138.20139.03137.67138.87137.710.89%28,594
Jun 4, 2024138.13138.13137.33137.65136.50-0.55%5,952
Jun 3, 2024139.93140.83137.33138.41137.25-0.85%60,176
May 31, 2024138.45139.60137.24139.60138.431.31%24,421
May 30, 2024137.83138.10137.58137.79136.640.53%3,917
May 29, 2024137.46137.50137.06137.07135.92-1.53%17,408
May 28, 2024140.64140.64138.97139.20138.03-0.51%18,988
May 24, 2024139.81140.25139.53139.91138.740.69%15,155
May 23, 2024140.07140.07138.63138.95137.79-0.96%16,433
May 22, 2024140.39140.73139.77140.29139.11-0.29%25,638
May 21, 2024140.68140.70140.32140.70139.52-11,981
May 20, 2024140.61141.29140.61140.70139.520.30%4,736
May 17, 2024140.10140.52139.96140.28139.10-0.08%19,279
May 16, 2024140.79141.00140.21140.39139.21-0.65%15,277
May 15, 2024141.13141.55140.91141.31140.130.66%6,571
May 14, 2024140.07140.39139.90140.39139.210.29%18,756
May 13, 2024140.47140.55139.89139.98138.81-0.41%11,335
May 10, 2024140.57140.57140.12140.55139.370.36%5,982
May 9, 2024139.62140.09139.52140.05138.871.10%23,844
May 8, 2024137.97138.75137.97138.53137.370.07%7,565
May 7, 2024138.76138.97138.39138.44137.28-0.25%7,727
May 6, 2024138.00138.79138.00138.79137.631.04%17,582
May 3, 2024137.25137.36136.86137.36136.200.97%6,937