iShares Global Industrials ETF (EXI)
NYSEARCA: EXI · Real-Time Price · USD
188.42
-0.06 (-0.03%)
At close: Oct 8, 2026, 4:00 PM EDT
188.50
+0.08 (0.04%)
After-hours: Oct 8, 2026, 7:06 PM EDT
EXI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 187.37 | 188.72 | 187.09 | 188.42 | 188.42 | -0.03% | 64,286 |
| Oct 7, 2026 | 189.96 | 189.96 | 188.05 | 188.48 | 188.48 | -2.15% | 65,319 |
| Oct 6, 2026 | 192.20 | 193.24 | 192.20 | 192.63 | 192.63 | 0.34% | 69,707 |
| Oct 5, 2026 | 191.44 | 192.43 | 190.15 | 191.98 | 191.98 | -0.25% | 96,468 |
| Oct 2, 2026 | 192.49 | 193.08 | 191.88 | 192.47 | 192.47 | 1.34% | 117,580 |
| Oct 1, 2026 | 189.59 | 190.24 | 188.14 | 189.92 | 189.92 | 0.35% | 105,956 |
| Sep 30, 2026 | 192.21 | 192.21 | 189.26 | 189.26 | 189.26 | -1.10% | 69,403 |
| Sep 29, 2026 | 191.94 | 192.43 | 190.49 | 191.37 | 191.37 | 0.01% | 56,196 |
| Sep 28, 2026 | 191.72 | 192.58 | 190.68 | 191.36 | 191.36 | -1.09% | 33,599 |
| Sep 25, 2026 | 193.00 | 193.97 | 191.99 | 193.47 | 193.47 | 1.09% | 59,221 |
| Sep 24, 2026 | 191.61 | 192.51 | 190.47 | 191.39 | 191.39 | -0.88% | 100,609 |
| Sep 23, 2026 | 193.55 | 194.06 | 193.09 | 193.09 | 193.09 | -0.85% | 44,786 |
| Sep 22, 2026 | 194.41 | 194.95 | 193.58 | 194.74 | 194.74 | 0.43% | 31,858 |
| Sep 21, 2026 | 194.26 | 194.26 | 192.68 | 193.91 | 193.91 | 0.96% | 42,170 |
| Sep 18, 2026 | 191.73 | 192.25 | 190.94 | 192.07 | 192.07 | -0.23% | 31,023 |
| Sep 17, 2026 | 194.42 | 194.57 | 192.35 | 192.52 | 192.52 | 0.67% | 52,479 |
| Sep 16, 2026 | 192.32 | 193.16 | 190.18 | 191.24 | 191.24 | 0.17% | 48,723 |
| Sep 15, 2026 | 192.33 | 192.33 | 190.64 | 190.92 | 190.92 | -0.52% | 291,351 |
| Sep 14, 2026 | 191.45 | 192.81 | 190.95 | 191.91 | 191.91 | -1.65% | 39,101 |
| Sep 11, 2026 | 195.08 | 195.40 | 194.61 | 195.13 | 195.13 | 1.42% | 26,631 |
| Sep 10, 2026 | 193.17 | 193.56 | 192.00 | 192.40 | 192.40 | -1.13% | 42,789 |
| Sep 9, 2026 | 196.42 | 196.42 | 194.45 | 194.60 | 194.60 | -1.23% | 39,816 |
| Sep 8, 2026 | 198.00 | 198.28 | 197.02 | 197.02 | 197.02 | -0.18% | 36,123 |
| Sep 4, 2026 | 196.48 | 197.75 | 196.48 | 197.38 | 197.38 | 0.11% | 32,065 |
| Sep 3, 2026 | 196.16 | 197.20 | 194.87 | 197.16 | 197.16 | 1.42% | 54,386 |
| Sep 2, 2026 | 195.13 | 195.13 | 193.82 | 194.39 | 194.39 | -0.15% | 40,296 |
| Sep 1, 2026 | 196.30 | 196.30 | 194.09 | 194.69 | 194.69 | -1.57% | 54,833 |
| Aug 31, 2026 | 198.93 | 198.93 | 197.38 | 197.80 | 197.80 | -0.94% | 44,009 |
| Aug 28, 2026 | 202.00 | 202.00 | 199.33 | 199.67 | 199.67 | -0.72% | 32,266 |
| Aug 27, 2026 | 202.30 | 202.30 | 200.53 | 201.11 | 201.11 | -0.45% | 33,191 |
| Aug 26, 2026 | 201.15 | 202.62 | 201.15 | 202.01 | 202.01 | 0.37% | 36,829 |
| Aug 25, 2026 | 202.47 | 202.47 | 200.38 | 201.27 | 201.27 | 0.49% | 66,462 |
| Aug 24, 2026 | 200.98 | 200.98 | 199.84 | 200.29 | 200.29 | -0.43% | 83,396 |
| Aug 21, 2026 | 202.07 | 202.07 | 201.09 | 201.16 | 201.16 | 0.53% | 50,402 |
| Aug 20, 2026 | 201.08 | 202.22 | 200.10 | 200.10 | 200.10 | -0.99% | 51,605 |
| Aug 19, 2026 | 204.15 | 204.15 | 201.90 | 202.10 | 202.10 | -0.34% | 26,126 |
| Aug 18, 2026 | 204.75 | 204.75 | 202.78 | 202.78 | 202.78 | -1.78% | 21,765 |
| Aug 17, 2026 | 207.00 | 207.58 | 206.45 | 206.45 | 206.45 | -0.19% | 18,806 |
| Aug 14, 2026 | 206.89 | 207.22 | 206.68 | 206.84 | 206.84 | 0.15% | 18,582 |
| Aug 13, 2026 | 207.08 | 207.31 | 205.82 | 206.52 | 206.52 | -0.03% | 20,263 |
| Aug 12, 2026 | 207.79 | 207.79 | 206.51 | 206.59 | 206.59 | 0.57% | 17,219 |
| Aug 11, 2026 | 205.60 | 206.91 | 205.40 | 205.42 | 205.42 | 0.35% | 14,827 |
| Aug 10, 2026 | 205.70 | 205.76 | 204.71 | 204.71 | 204.71 | -0.26% | 21,682 |
| Aug 7, 2026 | 206.00 | 206.00 | 204.47 | 205.24 | 205.24 | 0.88% | 26,522 |
| Aug 6, 2026 | 204.74 | 205.63 | 203.14 | 203.44 | 203.44 | -0.89% | 39,463 |
| Aug 5, 2026 | 205.37 | 206.21 | 205.20 | 205.28 | 205.28 | -0.01% | 19,439 |
| Aug 4, 2026 | 204.18 | 205.70 | 202.95 | 205.29 | 205.29 | 2.24% | 29,172 |
| Aug 3, 2026 | 199.00 | 200.95 | 199.00 | 200.79 | 200.79 | 1.28% | 21,814 |
| Jul 31, 2026 | 198.65 | 198.66 | 196.50 | 198.26 | 198.26 | 0.52% | 20,731 |
| Jul 30, 2026 | 196.94 | 197.47 | 195.27 | 197.24 | 197.24 | 2.13% | 37,862 |