Skip to main content
iShares Global Industrials ETF (EXI)
NYSEARCA: EXI · Real-Time Price · USD
142.15
+1.01 (0.72%)
Dec 20, 2024, 4:00 PM EST - Market closed

EXI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024140.58142.95140.58142.15142.150.72%20,694
Dec 19, 2024142.28142.39141.14141.14141.14-0.41%39,175
Dec 18, 2024145.55145.67141.67141.72141.72-2.44%19,224
Dec 17, 2024146.08146.08145.04145.26145.26-1.34%37,785
Dec 16, 2024147.56147.80147.12147.24146.31-0.06%25,392
Dec 13, 2024147.58147.83147.18147.34146.40-0.42%488,585
Dec 12, 2024148.62148.63147.96147.96147.02-0.78%8,978
Dec 11, 2024149.48149.92149.12149.12148.170.06%14,171
Dec 10, 2024149.51149.51148.71149.03148.08-0.47%17,653
Dec 9, 2024150.94150.94149.73149.73148.78-0.66%10,358
Dec 6, 2024151.59151.60150.41150.72149.77-0.32%19,398
Dec 5, 2024151.89151.89151.21151.21150.25-0.56%11,564
Dec 4, 2024151.62152.09151.12152.06151.090.40%13,718
Dec 3, 2024151.75151.75151.14151.46150.500.21%26,713
Dec 2, 2024151.75151.75150.69151.15150.19-0.11%12,953
Nov 29, 2024151.00151.59150.44151.31150.350.77%23,934
Nov 27, 2024150.63150.77149.97150.15149.200.20%25,731
Nov 26, 2024150.11150.11149.66149.85148.90-0.34%10,085
Nov 25, 2024150.66150.92149.96150.36149.410.51%10,903
Nov 22, 2024148.49149.85148.49149.60148.651.04%15,552
Nov 21, 2024146.84148.44146.84148.06147.120.90%21,668
Nov 20, 2024146.87146.87145.81146.74145.80-0.20%12,060
Nov 19, 2024145.95147.34145.95147.03146.10-0.31%13,811
Nov 18, 2024147.23147.82147.23147.49146.550.02%20,045
Nov 15, 2024147.99147.99147.16147.46146.52-0.52%11,305
Nov 14, 2024150.21150.21147.97148.23147.29-0.87%19,093
Nov 13, 2024149.53150.05149.40149.53148.58-0.11%13,736
Nov 12, 2024151.38151.38149.07149.69148.74-1.45%18,478
Nov 11, 2024151.83152.59151.83151.90150.940.62%11,192
Nov 8, 2024149.94151.19149.94150.96150.000.17%23,050
Nov 7, 2024151.01151.58150.20150.71149.750.37%55,892
Nov 6, 2024149.04150.43148.11150.16149.212.15%25,933
Nov 5, 2024145.23147.00145.23147.00146.071.51%9,200
Nov 4, 2024145.46145.70144.54144.82143.90-0.02%16,650
Nov 1, 2024145.43145.87144.84144.84143.92-0.02%39,192
Oct 31, 2024145.24145.24144.31144.88143.96-0.96%23,946
Oct 30, 2024145.82146.70145.70146.29145.36-0.13%12,974
Oct 29, 2024146.69146.89146.48146.48145.55-0.04%7,638
Oct 28, 2024146.74147.24146.53146.53145.600.30%21,268
Oct 25, 2024147.04147.04145.74146.09145.16-0.23%10,153
Oct 24, 2024147.71147.71145.88146.42145.49-0.02%8,970
Oct 23, 2024146.55147.09146.02146.45145.52-0.79%9,909
Oct 22, 2024147.51147.86147.29147.62146.68-0.92%13,399
Oct 21, 2024149.83149.83148.95149.00148.05-0.72%4,087
Oct 18, 2024150.05150.35149.74150.07149.120.29%8,713
Oct 17, 2024150.19150.19149.53149.63148.680.04%19,975
Oct 16, 2024149.28149.74149.28149.57148.620.56%5,523
Oct 15, 2024150.32150.32148.74148.74147.79-1.22%8,052
Oct 14, 2024149.37150.57149.37150.57149.610.52%13,438
Oct 11, 2024148.50149.79148.50149.79148.841.46%10,163
Oct 10, 2024147.51147.64147.49147.64146.70-0.62%4,527
Oct 9, 2024147.40148.67147.38148.56147.620.58%20,831
Oct 8, 2024147.59147.88147.59147.71146.770.03%4,229
Oct 7, 2024147.71148.02147.03147.66146.72-0.48%7,009
Oct 4, 2024148.11148.39147.31148.37147.430.76%18,827
Oct 3, 2024147.64147.82146.93147.25146.32-0.82%8,066
Oct 2, 2024148.63149.01148.34148.47147.53-0.05%11,193
Oct 1, 2024149.30149.50147.86148.54147.60-0.14%47,757
Sep 30, 2024148.43148.96148.09148.75147.810.12%11,321
Sep 27, 2024149.35150.05148.57148.57147.63-0.87%8,278
Sep 26, 2024149.59150.15149.32149.88148.931.54%19,680
Sep 25, 2024148.50148.75147.60147.60146.66-0.27%12,290
Sep 24, 2024147.69148.02147.44148.00147.060.62%7,094
Sep 23, 2024146.50147.52146.50147.09146.160.65%20,766
Sep 20, 2024146.43146.43145.66146.14145.21-0.71%6,832
Sep 19, 2024146.91147.46146.57147.18146.251.93%5,312
Sep 18, 2024144.47145.88143.97144.40143.480.06%14,470
Sep 17, 2024144.40145.08143.89144.31143.390.42%8,175
Sep 16, 2024144.82144.82143.46143.71142.800.30%7,569
Sep 13, 2024142.78143.72142.78143.28142.370.76%25,387
Sep 12, 2024140.84142.41140.78142.20141.301.00%7,005
Sep 11, 2024138.50141.16138.08140.79139.900.32%8,427
Sep 10, 2024139.99140.37139.29140.34139.450.23%14,264
Sep 9, 2024139.72140.59139.62140.01139.121.37%7,360
Sep 6, 2024140.27140.70137.78138.12137.24-1.74%6,826
Sep 5, 2024141.18141.18139.65140.57139.68-0.50%14,422
Sep 4, 2024141.11141.51140.79141.27140.37-0.01%6,641
Sep 3, 2024143.75143.82140.63141.29140.39-2.44%46,945
Aug 30, 2024143.91144.93143.39144.82143.901.15%27,507
Aug 29, 2024143.33144.59142.84143.18142.270.58%8,311
Aug 28, 2024142.92143.29142.00142.35141.45-0.36%8,113
Aug 27, 2024142.38143.09142.20142.87141.960.38%16,142
Aug 26, 2024142.93143.40142.21142.33141.43-0.37%6,812
Aug 23, 2024141.55142.85141.55142.85141.951.34%10,131
Aug 22, 2024141.69141.69140.76140.96140.07-0.26%15,991
Aug 21, 2024140.94141.40140.74141.32140.430.75%9,860
Aug 20, 2024140.50140.50140.08140.28139.39-0.33%6,131
Aug 19, 2024139.85140.89139.85140.75139.850.90%18,615
Aug 16, 2024139.28139.75139.16139.49138.600.16%5,740
Aug 15, 2024139.06139.60139.06139.27138.391.19%5,932
Aug 14, 2024137.33137.64137.20137.64136.760.44%21,358
Aug 13, 2024136.07137.21135.98137.04136.171.40%7,800
Aug 12, 2024135.34135.80135.15135.15134.29-0.31%7,992
Aug 9, 2024135.18135.67134.79135.58134.720.23%14,398
Aug 8, 2024133.88135.46133.66135.27134.411.78%11,829
Aug 7, 2024134.61135.46132.84132.91132.070.19%11,975
Aug 6, 2024131.66133.69131.66132.66131.810.81%24,626
Aug 5, 2024132.18132.52129.75131.60130.76-1.97%36,008
Aug 2, 2024134.82134.82132.95134.24133.39-2.13%73,582
Aug 1, 2024139.83140.27136.63137.16136.29-2.48%16,703