Skip to main content
iShares Global Industrials ETF (EXI)
NYSEARCA: EXI · Real-Time Price · USD
146.48
-0.55 (-0.37%)
At close: Nov 20, 2024, 3:30 PM
146.73
+0.25 (0.17%)
After-hours: Nov 20, 2024, 8:00 PM EST

EXI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024146.87146.87145.81146.74146.74-0.20%12,060
Nov 19, 2024145.95147.34145.95147.03147.03-0.31%13,811
Nov 18, 2024147.23147.82147.23147.49147.490.02%20,045
Nov 15, 2024147.99147.99147.16147.46147.46-0.52%11,305
Nov 14, 2024150.21150.21147.97148.23148.23-0.87%19,093
Nov 13, 2024149.53150.05149.40149.53149.53-0.11%13,736
Nov 12, 2024151.38151.38149.07149.69149.69-1.45%18,478
Nov 11, 2024151.83152.59151.83151.90151.900.62%11,192
Nov 8, 2024149.94151.19149.94150.96150.960.17%23,050
Nov 7, 2024151.01151.58150.20150.71150.710.37%55,892
Nov 6, 2024149.04150.43148.11150.16150.162.15%25,933
Nov 5, 2024145.23147.00145.23147.00147.001.51%9,200
Nov 4, 2024145.46145.70144.54144.82144.82-0.02%16,650
Nov 1, 2024145.43145.87144.84144.84144.84-0.02%39,192
Oct 31, 2024145.24145.24144.31144.88144.88-0.96%23,946
Oct 30, 2024145.82146.70145.70146.29146.29-0.13%12,974
Oct 29, 2024146.69146.89146.48146.48146.48-0.04%7,638
Oct 28, 2024146.74147.24146.53146.53146.530.30%21,268
Oct 25, 2024147.04147.04145.74146.09146.09-0.23%10,153
Oct 24, 2024147.71147.71145.88146.42146.42-0.02%8,970
Oct 23, 2024146.55147.09146.02146.45146.45-0.79%9,909
Oct 22, 2024147.51147.86147.29147.62147.62-0.92%13,399
Oct 21, 2024149.83149.83148.95149.00149.00-0.72%4,087
Oct 18, 2024150.05150.35149.74150.07150.070.29%8,713
Oct 17, 2024150.19150.19149.53149.63149.630.04%19,975
Oct 16, 2024149.28149.74149.28149.57149.570.56%5,523
Oct 15, 2024150.32150.32148.74148.74148.74-1.22%8,052
Oct 14, 2024149.37150.57149.37150.57150.570.52%13,438
Oct 11, 2024148.50149.79148.50149.79149.791.46%10,163
Oct 10, 2024147.51147.64147.49147.64147.64-0.62%4,527
Oct 9, 2024147.40148.67147.38148.56148.560.58%20,831
Oct 8, 2024147.59147.88147.59147.71147.710.03%4,229
Oct 7, 2024147.71148.02147.03147.66147.66-0.48%7,009
Oct 4, 2024148.11148.39147.31148.37148.370.76%18,827
Oct 3, 2024147.64147.82146.93147.25147.25-0.82%8,066
Oct 2, 2024148.63149.01148.34148.47148.47-0.05%11,193
Oct 1, 2024149.30149.50147.86148.54148.54-0.14%47,757
Sep 30, 2024148.43148.96148.09148.75148.750.12%11,321
Sep 27, 2024149.35150.05148.57148.57148.57-0.87%8,278
Sep 26, 2024149.59150.15149.32149.88149.881.54%19,680
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