EXI - iShares Global Industrials ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201991.4691.5391.2191.2291.225,600
Jul 18, 201990.6890.7990.2890.7890.784,200
Jul 17, 201991.5291.6590.9190.9990.992,000
Jul 16, 201991.6292.0891.6291.9991.9923,000
Jul 15, 201991.9692.0391.6491.7591.757,900
Jul 12, 201990.9592.0390.9592.0392.0319,400
Jul 11, 201990.6390.7890.3390.7890.784,700
Jul 10, 201991.1191.1190.4790.5790.571,900
Jul 09, 201990.3290.6790.2590.6790.6791,800
Jul 08, 201991.1191.1790.7690.8790.875,700
Jul 05, 201991.4591.6190.8691.4691.4617,500
Jul 03, 201992.1992.3992.1192.3992.393,600
Jul 02, 201991.9491.9591.8291.8891.8810,400
Jul 01, 201992.4992.4991.6992.0192.014,500
Jun 28, 201991.0991.5791.0991.5791.574,000
Jun 27, 201990.8591.0090.7890.8490.842,900
Jun 26, 201990.7690.9190.7690.7890.781,800
Jun 25, 201991.3891.3890.7290.7390.735,300
Jun 24, 201991.5091.5391.3091.3091.304,700
Jun 21, 201991.4991.7091.2191.2991.2915,100
Jun 20, 201991.4991.8791.3991.8591.85520,700
Jun 19, 201990.3490.5490.1690.3890.386,600
Jun 18, 201989.3690.1789.3690.0690.06124,000
Jun 17, 201989.0189.0388.8688.8788.875,800
Jun 17, 20191.101 Dividend
Jun 14, 201990.0590.0789.7790.0788.9716,800
Jun 13, 201990.2390.4890.1890.4889.3711,300
Jun 12, 201990.2090.2090.0890.0888.984,600
Jun 11, 201991.2091.2490.1090.4189.30143,800
Jun 10, 201990.8590.8590.4290.4989.383,800
Jun 07, 201989.9490.5189.9490.2489.143,000
Jun 06, 201989.3189.3688.8389.2588.162,600
Jun 05, 201989.1289.1488.9289.1488.0510,700
Jun 04, 201987.6588.6887.6588.5487.468,500
Jun 03, 201986.7187.2086.4387.1086.0426,000
May 31, 201986.4086.6686.1486.3085.2524,700
May 30, 201987.1787.3687.1787.3586.282,600
May 29, 201987.0087.1986.6486.9885.924,600
May 28, 201988.3688.4087.3987.3986.32155,300
May 24, 201988.5888.5888.0388.3787.2912,900
May 23, 201988.1488.1487.4887.8286.752,600
May 22, 201989.1889.4889.0989.0988.007,700
May 21, 201989.5489.7289.4989.6588.551,600
May 20, 201988.7088.9988.7088.9587.861,500
May 17, 201989.2989.8589.2989.4088.314,100
May 16, 201989.6590.5189.5790.1189.013,400
May 15, 201988.2989.2988.2989.2988.205,000
May 14, 201988.5689.5188.5689.1288.0389,700
May 13, 201988.5688.5687.6588.1287.047,800
May 10, 201989.6590.4588.8990.4589.3424,400
May 09, 201989.3089.8588.8089.8288.726,900
May 08, 201990.0790.5689.7090.1589.0514,600
May 07, 201990.9391.1089.8990.0088.9054,400
May 06, 201991.1692.1091.0892.0590.9232,000
May 03, 201992.3692.9192.3692.9191.776,200
May 02, 201991.7892.2791.5691.8490.723,400
May 01, 201992.9093.1692.2892.2891.159,900
Apr 30, 201992.4792.9992.3292.9991.854,300
Apr 29, 201992.3592.7292.3492.7091.574,200
Apr 26, 201991.8892.2191.6992.2191.085,600
Apr 25, 201992.1292.1291.6991.7990.6719,500
Apr 24, 201992.7792.9192.5692.7591.6228,000
Apr 23, 201992.6392.9592.6392.9491.804,000
Apr 22, 201992.3992.6492.3992.4991.361,100
Apr 18, 201992.3892.8092.2992.6691.5356,700
Apr 17, 201992.3692.5591.8792.0590.926,800
Apr 16, 201991.5991.9091.4191.7290.603,200
Apr 15, 201991.6691.6691.2091.3290.202,200
Apr 12, 201991.2691.6491.2291.5590.433,400
Apr 11, 201990.2090.6590.2090.6589.547,000
Apr 10, 201990.0590.1690.0590.1189.01900
Apr 09, 201990.4190.4189.9889.9888.8832,200
Apr 08, 201990.8090.9590.5890.9089.7916,900
Apr 05, 201991.1591.4290.9691.1089.9934,200
Apr 04, 201990.6390.9890.6390.9289.8112,100
Apr 03, 201990.9991.1490.6090.7489.6345,100
Apr 02, 201990.4790.5090.2190.4489.33158,600
Apr 01, 201989.6690.4989.6690.4289.3128,000
Mar 29, 201988.5288.9588.4788.9587.867,900
Mar 28, 201987.9588.2487.8088.1187.032,900
Mar 27, 201987.8688.0187.2487.9486.8722,500
Mar 26, 201987.7588.0087.3187.8086.73155,400
Mar 25, 201986.9487.2186.7387.0385.9714,400
Mar 22, 201988.2288.2287.0587.1586.0814,200
Mar 21, 201988.2089.1588.2089.1588.0610,100
Mar 20, 201988.6388.9887.9788.6187.538,500
Mar 19, 201989.2989.4488.5388.6787.598,800
Mar 18, 201988.1988.8188.1988.8187.7246,900
Mar 15, 201988.3188.5388.3088.3087.222,500
Mar 14, 201988.2288.2287.8588.0586.9712,000
Mar 13, 201987.6788.3087.5288.0586.9713,500
Mar 12, 201987.7587.9287.3387.3386.2636,700
Mar 11, 201986.6787.9186.6787.9186.8458,700
Mar 08, 201986.4386.9786.2786.8285.7618,100
Mar 07, 201987.7187.8386.9787.1786.1021,800
Mar 06, 201988.5788.5787.9488.2287.145,800
Mar 05, 201988.9789.2088.6188.7387.6515,100
Mar 04, 201989.5889.7388.4589.1188.022,700
Mar 01, 201989.7489.8488.9189.1888.0960,700
Feb 28, 201989.3689.4889.1989.2688.179,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...