Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares Global Industrials ETF (EXI)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
121.18-0.34 (-0.28%)
At close: 3:34PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 2021120.56121.20120.56121.18121.184,400
Oct 15, 2021121.10121.61121.10121.52121.527,500
Oct 14, 2021119.75120.27119.63120.26120.265,700
Oct 13, 2021117.87118.54117.23118.53118.535,000
Oct 12, 2021117.99118.19117.68117.72117.722,000
Oct 11, 2021118.54119.12118.00118.00118.005,300
Oct 08, 2021118.81118.81118.23118.61118.612,800
Oct 07, 2021118.68119.36118.68118.75118.753,900
Oct 06, 2021116.41118.06116.00117.93117.937,700
Oct 05, 2021117.33118.61117.15118.17118.178,800
Oct 04, 2021117.95117.95116.77117.17117.178,100
Oct 01, 2021117.66118.39117.40118.37118.378,300
Sep 30, 2021119.00119.04117.38117.50117.506,200
Sep 29, 2021119.19119.36118.77118.87118.872,700
Sep 28, 2021119.91119.93118.86118.95118.954,300
Sep 27, 2021121.22121.67121.09121.09121.0916,200
Sep 24, 2021121.01121.56120.93121.25121.2516,100
Sep 23, 2021121.20122.23121.20121.74121.746,200
Sep 22, 2021120.03120.94120.03120.25120.2536,600
Sep 21, 2021120.62120.62119.50119.84119.8425,600
Sep 20, 2021119.18119.63118.47119.63119.6330,500
Sep 17, 2021122.56122.56121.40121.49121.492,800
Sep 16, 2021123.23123.24122.81123.12123.122,700
Sep 15, 2021122.15123.28122.15123.27123.276,800
Sep 14, 2021123.27123.27121.97122.13122.1328,700
Sep 13, 2021123.55123.55122.82123.19123.192,900
Sep 10, 2021123.70123.70122.36122.36122.361,500
Sep 09, 2021123.25123.27122.85122.87122.877,900
Sep 08, 2021123.14123.42122.99123.04123.0421,800
Sep 07, 2021124.71124.71123.76123.76123.764,800
Sep 03, 2021124.73125.24124.73124.89124.895,400
Sep 02, 2021124.12124.81124.06124.73124.738,200
Sep 01, 2021123.55123.98123.40123.70123.7014,200
Aug 31, 2021123.50123.68123.08123.25123.2513,500
Aug 30, 2021123.62123.85123.49123.49123.491,300
Aug 27, 2021122.61123.63122.61123.35123.3519,200
Aug 26, 2021122.77122.77122.24122.52122.524,000
Aug 25, 2021122.46123.13122.46122.95122.955,000
Aug 24, 2021122.71122.80122.52122.64122.648,400
Aug 23, 2021121.57122.27121.57121.97121.972,600
Aug 20, 2021120.30120.79120.07120.76120.762,200
Aug 19, 2021120.25120.80120.25120.40120.409,900
Aug 18, 2021122.13122.70121.64121.68121.685,600
Aug 17, 2021122.86122.86121.80122.66122.664,400
Aug 16, 2021123.00123.57122.50123.43123.435,500
Aug 13, 2021123.78123.78123.66123.66123.66900
Aug 12, 2021123.82123.84123.51123.78123.784,600
Aug 11, 2021122.80123.60122.73123.55123.553,300
Aug 10, 2021121.48122.22121.40122.11122.114,800
Aug 09, 2021121.53121.58121.02121.40121.4019,200
Aug 06, 2021122.56122.56121.81121.90121.901,500
Aug 05, 2021121.83122.10121.68122.04122.0416,600
Aug 04, 2021121.93121.93121.34121.41121.4123,700
Aug 03, 2021121.22122.39120.79122.39122.3918,800
Aug 02, 2021121.83122.56120.82120.86120.866,800
Jul 30, 2021121.00121.67120.82121.32121.3214,300
Jul 29, 2021121.81121.94121.67121.79121.792,800
Jul 28, 2021121.10121.42120.64120.99120.996,900
Jul 27, 2021120.75121.16120.52120.97120.976,300
Jul 26, 2021121.12121.38120.95121.32121.323,000
Jul 23, 2021121.29121.44120.90121.24121.2412,200
Jul 22, 2021121.18121.18120.09120.64120.6472,100
Jul 21, 2021119.88120.71119.88120.71120.7110,500
Jul 20, 2021117.01119.21117.01119.21119.215,900
Jul 19, 2021117.33117.52116.15116.83116.8346,400
Jul 16, 2021120.57120.57119.22119.29119.2910,300
Jul 15, 2021119.71120.39119.71120.25120.255,900
Jul 14, 2021121.02121.23120.40120.64120.645,100
Jul 13, 2021121.28121.41120.64120.76120.7614,800
Jul 12, 2021121.01121.66120.98121.65121.656,600
Jul 09, 2021120.69121.45120.69121.45121.456,500
Jul 08, 2021118.89119.81118.46119.17119.1756,200
Jul 07, 2021119.87120.90119.87120.76120.7624,100
Jul 06, 2021120.49120.49119.03119.83119.8337,700
Jul 02, 2021120.41120.63120.13120.56120.561,500
Jul 01, 2021119.86120.03119.74120.03120.0321,700
Jun 30, 2021118.84119.43118.84119.41119.4117,500
Jun 29, 2021119.95119.95119.50119.50119.508,800
Jun 28, 2021120.20120.20119.29119.55119.5514,200
Jun 25, 2021120.38120.56120.32120.38120.388,000
Jun 24, 2021119.90120.27119.61120.11120.11258,300
Jun 23, 2021119.50119.64119.16119.30119.302,100
Jun 22, 2021119.36120.13119.36119.97119.976,400
Jun 21, 2021118.32119.64118.32119.46119.4623,200
Jun 18, 2021117.71118.08117.45117.52117.5235,600
Jun 17, 2021120.30120.30118.56119.32119.3211,300
Jun 16, 2021121.76121.84120.65120.76120.765,100
Jun 15, 2021121.48121.80121.21121.58121.5839,500
Jun 14, 2021121.42121.42120.81121.24121.2412,800
Jun 11, 2021121.65121.65121.10121.44121.446,900
Jun 10, 2021122.14122.14121.41121.46121.4616,000
Jun 10, 20210.943 Dividend
Jun 09, 2021123.42123.42122.57122.67121.7325,100
Jun 08, 2021123.48123.78123.09123.62122.6723,500
Jun 07, 2021124.22124.22123.28123.54122.5912,300
Jun 04, 2021123.67123.95123.41123.89122.9418,800
Jun 03, 2021123.31123.55122.68123.21122.26110,200
Jun 02, 2021123.91123.95123.67123.80122.8529,000
Jun 01, 2021124.29124.29123.39123.46122.5112,000
May 28, 2021122.93123.28122.93123.11122.1612,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement