Skip to main content
logo
iShares Global Industrials ETF (EXI)
NYSEARCA: EXI · Real-Time Price · USD
192.52
+1.28 (0.67%)
Sep 17, 2026, 4:00 PM EDT - Market closed

EXI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 2026194.42194.57192.35192.52192.520.67%52,479
Sep 16, 2026192.32193.16190.18191.24191.240.17%48,723
Sep 15, 2026192.33192.33190.64190.92190.92-0.52%291,351
Sep 14, 2026191.45192.81190.95191.91191.91-1.65%39,101
Sep 11, 2026195.08195.40194.61195.13195.131.42%26,631
Sep 10, 2026193.17193.56192.00192.40192.40-1.13%42,789
Sep 9, 2026196.42196.42194.45194.60194.60-1.23%39,816
Sep 8, 2026198.00198.28197.02197.02197.02-0.18%36,123
Sep 4, 2026196.48197.75196.48197.38197.380.11%32,065
Sep 3, 2026196.16197.20194.87197.16197.161.42%54,386
Sep 2, 2026195.13195.13193.82194.39194.39-0.15%40,296
Sep 1, 2026196.30196.30194.09194.69194.69-1.57%54,833
Aug 31, 2026198.93198.93197.38197.80197.80-0.94%44,009
Aug 28, 2026202.00202.00199.33199.67199.67-0.72%32,266
Aug 27, 2026202.30202.30200.53201.11201.11-0.45%33,191
Aug 26, 2026201.15202.62201.15202.01202.010.37%36,829
Aug 25, 2026202.47202.47200.38201.27201.270.49%66,462
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