iShares Global Industrials ETF (EXI)
NYSEARCA: EXI · Real-Time Price · USD
171.74
-0.27 (-0.16%)
Oct 17, 2025, 4:00 PM EDT - Market closed
EXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 171.18 | 172.19 | 171.13 | 171.74 | 171.74 | -0.16% | 16,929 |
| Oct 16, 2025 | 173.03 | 173.03 | 171.43 | 172.01 | 172.01 | -0.01% | 38,825 |
| Oct 15, 2025 | 173.18 | 174.18 | 171.36 | 172.02 | 172.02 | -0.06% | 25,935 |
| Oct 14, 2025 | 169.28 | 172.93 | 169.25 | 172.12 | 172.12 | 0.66% | 12,439 |
| Oct 13, 2025 | 170.13 | 171.32 | 170.13 | 170.98 | 170.98 | 0.88% | 12,050 |
| Oct 10, 2025 | 172.81 | 172.81 | 169.49 | 169.49 | 169.49 | -2.16% | 16,531 |
| Oct 9, 2025 | 175.18 | 175.18 | 172.85 | 173.24 | 173.24 | -1.16% | 14,965 |
| Oct 8, 2025 | 174.58 | 175.27 | 174.00 | 175.27 | 175.27 | 0.84% | 15,133 |
| Oct 7, 2025 | 174.88 | 174.88 | 173.61 | 173.81 | 173.81 | -0.78% | 11,677 |
| Oct 6, 2025 | 175.30 | 175.32 | 174.95 | 175.17 | 175.17 | 0.27% | 12,142 |
| Oct 3, 2025 | 174.65 | 175.15 | 174.28 | 174.70 | 174.70 | 0.56% | 18,670 |
| Oct 2, 2025 | 173.57 | 173.92 | 173.04 | 173.73 | 173.73 | 0.42% | 15,671 |
| Oct 1, 2025 | 172.86 | 173.31 | 172.52 | 173.01 | 173.01 | 0.15% | 23,521 |
| Sep 30, 2025 | 171.69 | 173.15 | 171.37 | 172.75 | 172.75 | 0.44% | 41,204 |
| Sep 29, 2025 | 172.44 | 172.44 | 171.45 | 171.99 | 171.99 | 0.34% | 18,191 |
| Sep 26, 2025 | 170.91 | 171.51 | 170.91 | 171.41 | 171.41 | 0.76% | 18,071 |
| Sep 25, 2025 | 169.28 | 170.26 | 169.25 | 170.11 | 170.11 | -0.66% | 61,449 |
| Sep 24, 2025 | 171.61 | 171.61 | 171.22 | 171.24 | 171.24 | -0.51% | 16,243 |
| Sep 23, 2025 | 172.60 | 172.79 | 171.62 | 172.11 | 172.11 | -0.04% | 17,458 |
| Sep 22, 2025 | 170.84 | 172.31 | 170.84 | 172.18 | 172.18 | 0.44% | 19,934 |
| Sep 19, 2025 | 171.68 | 171.68 | 170.78 | 171.43 | 171.43 | -0.15% | 15,004 |
| Sep 18, 2025 | 170.82 | 172.00 | 170.78 | 171.70 | 171.70 | 0.92% | 16,750 |
| Sep 17, 2025 | 171.24 | 171.71 | 169.76 | 170.13 | 170.13 | -0.77% | 15,805 |
| Sep 16, 2025 | 171.82 | 171.82 | 171.05 | 171.45 | 171.45 | -0.29% | 11,974 |
| Sep 15, 2025 | 171.44 | 172.03 | 171.37 | 171.95 | 171.95 | 0.71% | 14,959 |
| Sep 12, 2025 | 171.48 | 171.48 | 170.71 | 170.74 | 170.74 | -0.56% | 13,738 |
| Sep 11, 2025 | 170.35 | 171.81 | 170.35 | 171.70 | 171.70 | 1.15% | 13,890 |
| Sep 10, 2025 | 169.15 | 169.91 | 169.15 | 169.74 | 169.74 | 0.68% | 35,374 |
| Sep 9, 2025 | 169.35 | 169.35 | 168.16 | 168.60 | 168.60 | -0.81% | 10,519 |
| 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 |