iShares Global Industrials ETF (EXI)
NYSEARCA: EXI · Real-Time Price · USD
169.97
+1.31 (0.78%)
At close: Sep 8, 2025, 4:00 PM
169.99
+0.02 (0.01%)
After-hours: Sep 8, 2025, 8:00 PM EDT
EXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 167.03 | 167.50 | 166.26 | 167.50 | 167.50 | -0.81% | 11,327 |
| Aug 29, 2025 | 169.87 | 169.87 | 168.47 | 168.86 | 168.86 | -0.95% | 19,588 |
| Aug 28, 2025 | 170.49 | 170.49 | 169.98 | 170.48 | 170.48 | 0.34% | 77,006 |
| Aug 27, 2025 | 169.14 | 169.90 | 168.95 | 169.90 | 169.90 | 0.01% | 44,457 |
| Aug 26, 2025 | 168.52 | 169.93 | 168.52 | 169.88 | 169.88 | 0.65% | 13,352 |
| Aug 25, 2025 | 170.43 | 170.43 | 168.78 | 168.78 | 168.78 | -1.14% | 13,234 |
| Aug 22, 2025 | 168.82 | 171.37 | 168.82 | 170.73 | 170.73 | 1.54% | 16,913 |
| Aug 21, 2025 | 168.28 | 168.28 | 167.86 | 168.13 | 168.13 | -0.42% | 10,860 |
| Aug 20, 2025 | 168.29 | 168.95 | 168.06 | 168.83 | 168.83 | -0.40% | 14,296 |
| Aug 19, 2025 | 169.24 | 170.11 | 168.93 | 169.51 | 169.51 | 0.04% | 10,715 |
| Aug 18, 2025 | 168.61 | 169.44 | 168.61 | 169.44 | 169.44 | 0.24% | 12,083 |
| Aug 15, 2025 | 169.51 | 169.51 | 168.63 | 169.04 | 169.04 | -0.03% | 13,183 |
| Aug 14, 2025 | 168.80 | 169.55 | 168.72 | 169.09 | 169.09 | -0.63% | 17,285 |
| Aug 13, 2025 | 170.29 | 170.29 | 168.87 | 170.16 | 170.16 | 0.31% | 24,621 |
| Aug 12, 2025 | 168.39 | 169.73 | 168.24 | 169.64 | 169.64 | 1.40% | 14,690 |
| Aug 11, 2025 | 168.18 | 168.18 | 167.18 | 167.30 | 167.30 | -0.69% | 20,994 |
| Aug 8, 2025 | 168.66 | 168.74 | 168.05 | 168.47 | 168.47 | 0.21% | 31,916 |
| Aug 7, 2025 | 168.83 | 168.83 | 167.22 | 168.11 | 168.11 | 0.25% | 15,370 |
| Aug 6, 2025 | 167.37 | 168.10 | 166.80 | 167.69 | 167.69 | 0.51% | 35,427 |
| Aug 5, 2025 | 166.99 | 167.42 | 166.71 | 166.84 | 166.84 | -0.10% | 22,334 |
| Aug 4, 2025 | 166.64 | 167.38 | 166.50 | 167.01 | 167.01 | 0.94% | 34,386 |
| Aug 1, 2025 | 165.51 | 165.83 | 164.62 | 165.45 | 165.45 | -1.22% | 23,385 |
| Jul 31, 2025 | 167.73 | 168.50 | 167.17 | 167.49 | 167.49 | -0.11% | 18,678 |
| Jul 30, 2025 | 168.55 | 168.84 | 167.21 | 167.67 | 167.67 | -0.49% | 11,905 |
| Jul 29, 2025 | 170.01 | 170.01 | 168.44 | 168.50 | 168.50 | -0.79% | 11,715 |
| Jul 28, 2025 | 170.70 | 170.70 | 169.35 | 169.85 | 169.85 | -0.96% | 18,072 |
| 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 |