Skip to main content
logo
iShares Global Industrials ETF (EXI)
NYSEARCA: EXI · Real-Time Price · USD
200.29
-0.87 (-0.43%)
Aug 24, 2026, 4:00 PM EDT - Market closed

EXI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 2026200.98200.98199.84200.29200.29-0.43%83,396
Aug 21, 2026202.07202.07201.09201.16201.160.53%50,402
Aug 20, 2026201.08202.22200.10200.10200.10-0.99%51,605
Aug 19, 2026204.15204.15201.90202.10202.10-0.34%26,126
Aug 18, 2026204.75204.75202.78202.78202.78-1.78%21,765
Aug 17, 2026207.00207.58206.45206.45206.45-0.19%18,806
Aug 14, 2026206.89207.22206.68206.84206.840.15%18,582
Aug 13, 2026207.08207.31205.82206.52206.52-0.03%20,263
Aug 12, 2026207.79207.79206.51206.59206.590.57%17,219
Aug 11, 2026205.60206.91205.40205.42205.420.35%14,827
Aug 10, 2026205.70205.76204.71204.71204.71-0.26%21,682
Aug 7, 2026206.00206.00204.47205.24205.240.88%26,522
Aug 6, 2026204.74205.63203.14203.44203.44-0.89%39,463
Aug 5, 2026205.37206.21205.20205.28205.28-0.01%19,439
Aug 4, 2026204.18205.70202.95205.29205.292.24%29,172
Aug 3, 2026199.00200.95199.00200.79200.791.28%21,814
Jul 31, 2026198.65198.66196.50198.26198.260.52%20,731
Jul 30, 2026196.94197.47195.27197.24197.242.13%37,862
Jul 29, 2026196.64196.64192.74193.12193.12-2.22%40,515
Jul 28, 2026197.32197.78196.53197.51197.51-0.36%95,282
Jul 27, 2026199.57199.57196.70198.23198.230.25%18,265
Jul 24, 2026197.49199.04197.42197.73197.730.65%63,078
Jul 23, 2026194.64197.68194.64196.45196.450.42%32,457
Jul 22, 2026194.79196.21194.79195.62195.62-0.05%24,669
Jul 21, 2026195.70196.27195.23195.71195.710.97%18,166
Jul 20, 2026195.65195.65193.34193.84193.83-0.59%45,967
Jul 17, 2026193.71195.97193.71194.98194.98-0.34%19,969
Jul 16, 2026194.84196.14194.84195.65195.65-0.36%26,826
Jul 15, 2026197.25197.25194.77196.35196.35-0.05%56,136
Jul 14, 2026197.33197.70196.23196.44196.440.53%26,657
Jul 13, 2026196.83197.21195.32195.40195.40-1.32%27,660
Jul 10, 2026197.29198.61197.29198.01198.010.46%19,727
Jul 9, 2026197.77198.10196.86197.11197.110.39%65,539
Jul 8, 2026195.96196.79194.55196.34196.34-1.34%24,726
Jul 7, 2026201.69201.69197.93199.01199.01-1.99%33,323
Jul 6, 2026201.61203.20201.61203.05203.051.31%23,043
Jul 2, 2026201.10201.89198.82200.42200.420.71%37,370
Jul 1, 2026199.55200.69198.67199.00199.00-0.75%51,810
Jun 30, 2026198.85200.69198.85200.50200.501.31%47,893
Jun 29, 2026197.38198.19196.81197.90197.900.66%38,058
Jun 26, 2026197.67198.28196.10196.60196.60-1.29%38,478
Jun 25, 2026198.31201.27198.31199.17199.171.07%432,876
Jun 24, 2026196.39197.82196.12197.06197.060.78%567,830
Jun 23, 2026195.97196.84195.22195.54195.54-2.28%64,643
Jun 22, 2026200.25202.00199.39200.11200.110.59%78,749
Jun 18, 2026199.51200.14198.48198.93198.931.26%23,699
Jun 17, 2026198.20199.76196.33196.46196.46-0.16%51,772
Jun 16, 2026196.90198.23196.78196.78196.780.54%86,223
Jun 15, 2026197.10197.18195.67195.72195.721.21%58,650
Jun 12, 2026194.05195.12192.95194.53193.390.32%25,338