Skip to main content
iShares Global Industrials ETF (EXI)
NYSEARCA: EXI · Real-Time Price · USD
145.69
-2.71 (-1.83%)
At close: Mar 28, 2025, 4:00 PM
143.02
-2.67 (-1.83%)
After-hours: Mar 28, 2025, 5:29 PM EDT

EXI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025147.79147.79145.48145.69145.69-1.83%34,706
Mar 27, 2025148.69149.03148.12148.40148.40-0.32%80,168
Mar 26, 2025149.98150.47148.54148.87148.87-0.98%44,169
Mar 25, 2025150.47150.54150.06150.34150.340.25%34,022
Mar 24, 2025149.41150.06149.19149.96149.961.11%34,949
Mar 21, 2025148.10148.67147.57148.32148.32-1.21%38,547
Mar 20, 2025149.11150.31149.11150.13150.13-0.48%146,502
Mar 19, 2025149.91151.70149.55150.86150.861.06%52,968
Mar 18, 2025149.45149.68148.46149.28149.28-0.56%56,056
Mar 17, 2025148.27150.49148.27150.12150.121.30%23,892
Mar 14, 2025146.79148.31146.79148.20148.202.18%24,017
Mar 13, 2025145.86146.03144.70145.04145.04-1.09%62,321
Mar 12, 2025147.57147.57145.49146.64146.640.55%32,798
Mar 11, 2025147.26147.46144.83145.84145.84-0.82%83,768
Mar 10, 2025147.73148.94146.19147.04147.04-2.40%46,657
Mar 7, 2025148.36150.65148.27150.65150.651.11%67,829
Mar 6, 2025148.93150.06148.44148.99148.99-0.54%31,925
Mar 5, 2025147.90150.17147.90149.80149.802.52%25,341
Mar 4, 2025146.28148.29144.42146.12146.12-1.27%32,321
Mar 3, 2025150.09150.70147.40148.00148.000.12%33,987
Feb 28, 2025146.55147.82146.08147.82147.820.77%36,206
Feb 27, 2025148.05148.20146.42146.69146.69-0.47%59,112
Feb 26, 2025148.25148.76147.39147.39147.39-0.03%20,572
Feb 25, 2025147.11148.00146.30147.43147.430.61%37,996
Feb 24, 2025147.31147.41146.51146.54146.54-0.41%24,254
Feb 21, 2025149.54149.54146.86147.15147.15-1.74%55,904
Feb 20, 2025150.34150.56149.06149.75149.75-0.09%31,786
Feb 19, 2025149.69150.23149.48149.88149.88-0.58%78,395
Feb 18, 2025150.19151.03150.19150.76150.761.03%131,553
Feb 14, 2025149.51149.57148.91149.23149.230.24%36,012
Feb 13, 2025148.62149.17148.37148.88148.880.66%15,497
Feb 12, 2025146.56148.30146.53147.91147.91-0.45%14,245
Feb 11, 2025147.65148.58147.36148.58148.580.38%22,210
Feb 10, 2025147.42148.02147.09148.02148.020.99%13,704
Feb 7, 2025147.90147.90146.41146.57146.57-0.63%28,220
Feb 6, 2025146.95147.63146.95147.50147.500.36%13,149
Feb 5, 2025146.52147.18146.13146.97146.970.32%21,938
Feb 4, 2025146.26146.80146.19146.50146.500.47%21,446
Feb 3, 2025144.63146.63144.31145.82145.82-1.33%26,078
Jan 31, 2025148.30149.30147.42147.78147.78-0.67%31,770
Jan 30, 2025147.36149.19147.36148.78148.781.20%25,147
Jan 29, 2025147.19147.89146.99147.01147.010.01%27,617
Jan 28, 2025148.14148.14146.65146.99146.99-0.91%14,000
Jan 27, 2025147.26148.34147.18148.34148.34-1.18%19,116
Jan 24, 2025150.44150.85150.00150.11150.11-0.16%20,731
Jan 23, 2025149.55150.63149.32150.35150.351.27%20,440
Jan 22, 2025149.38149.38148.47148.47148.47-0.11%13,427
Jan 21, 2025147.17148.64147.17148.63148.632.19%21,942
Jan 17, 2025145.42145.79145.22145.45145.450.87%11,803
Jan 16, 2025143.54144.49143.18144.20144.200.59%23,955