iShares Global Industrials ETF (EXI)

183.50
-1.63 (-0.88%)
NYSE · Last Trade: Mar 14th, 9:02 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares Global Industrials ETF (EXI)

DateOpenHighLowCloseVolumeAdjusted Close
3/13/2026185.99185.99183.24183.5042,451183.50
3/12/2026187.72187.72185.11185.1365,408185.13
3/11/2026188.62190.02188.62189.2331,702189.23
3/10/2026190.99193.25190.02190.3858,255190.38
3/09/2026186.07190.25184.09189.82112,414189.82
3/06/2026188.01189.49186.68189.1341,989189.13
3/05/2026193.67193.67189.33191.2559,089191.25
3/04/2026195.55196.54194.21196.1653,506196.16
3/03/2026193.19195.37190.29194.3467,465194.34
3/02/2026197.28199.99197.01199.6673,820199.66
2/27/2026198.91200.06198.58199.8627,172199.86
2/26/2026199.27199.92197.49199.6438,114199.64
2/25/2026199.77199.77197.11198.7731,152198.77
2/24/2026196.48198.99196.48198.0591,711198.05
2/23/2026198.71198.85196.51197.3729,603197.37
2/20/2026198.00199.73197.19199.2959,853199.29
2/19/2026196.63197.99196.52197.9973,261197.99
2/18/2026197.61198.34196.64197.0921,920197.09
2/17/2026195.39197.54194.80196.60158,659196.60
2/13/2026196.21198.28196.21197.55157,482197.55
2/12/2026199.21200.43195.83196.0042,799196.00
2/11/2026198.64199.17197.00198.2627,993198.26
2/10/2026197.03197.88196.77197.25152,149197.25
2/09/2026195.32197.18195.25196.9339,304196.93
2/06/2026191.45194.66191.45194.4335,058194.43
2/05/2026189.13189.76188.23188.36113,499188.36
2/04/2026191.84193.25189.34190.7640,555190.76
2/03/2026189.03190.92188.69190.6740,285190.67
2/02/2026187.65189.23187.35189.2336,561189.23
1/30/2026187.18187.79186.23187.79156,599187.79
1/29/2026188.45188.99186.21188.2830,041188.28
1/28/2026187.00187.00185.97186.3947,723186.39
1/27/2026187.12188.18186.88188.1825,900188.18
1/26/2026186.46186.55186.04186.3840,572186.38
1/23/2026186.21186.33185.53186.0533,265186.05
1/22/2026187.36187.78186.26186.7232,837186.72
1/21/2026185.23187.65184.69187.1498,438187.14
1/20/2026185.29185.94184.00184.1541,314184.15
1/16/2026187.10187.95187.01187.8779,468187.87
1/15/2026186.24186.86186.13186.7441,261186.74
1/14/2026185.15185.41184.29185.0831,595185.08
1/13/2026185.42185.42184.78185.2751,441185.27
1/12/2026184.13185.24184.13185.2443,692185.24
1/09/2026182.54183.77176.60183.4231,585183.42
1/08/2026181.42182.20181.21181.7124,325181.71
1/07/2026183.87183.87180.98180.9859,584180.98
1/06/2026180.94182.79180.57182.4434,181182.44
1/05/2026179.41181.25179.41180.8364,994180.83
1/02/2026176.47177.76176.44177.7630,739177.76
12/31/2025175.95176.02175.03175.3434,973175.34
12/30/2025176.54176.83176.26176.3452,969176.34
12/29/2025176.75177.28176.09176.3931,393176.39
12/26/2025177.14177.14176.37176.9030,199176.90
12/24/2025176.69177.09176.62177.0431,229177.04
12/23/2025176.48176.77176.37176.7034,436176.70
12/22/2025175.91176.35175.26176.2532,716176.25
12/19/2025174.28175.40174.28175.3841,037175.38
12/18/2025173.86174.55173.59173.8025,950173.80
12/17/2025175.03175.03172.13172.1345,447172.13
12/16/2025175.60175.70174.42175.0445,043175.04
12/15/2025177.98177.98176.82177.1527,273176.18