EXI - iShares Global Industrials ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201988.5888.5888.0388.3788.3712,900
May 23, 201988.1488.1487.4887.8287.822,600
May 22, 201989.1889.4889.0989.0989.097,700
May 21, 201989.5489.7289.4989.6589.651,600
May 20, 201988.7088.9988.7088.9588.951,500
May 17, 201989.2989.8589.2989.4089.404,100
May 16, 201989.6590.5189.5790.1190.113,400
May 15, 201988.2989.2988.2989.2989.295,000
May 14, 201988.5689.5188.5689.1289.1289,700
May 13, 201988.5688.5687.6588.1288.127,800
May 10, 201989.6590.4588.8990.4590.4524,400
May 09, 201989.3089.8588.8089.8289.826,900
May 08, 201990.0790.5689.7090.1590.1514,600
May 07, 201990.9391.1089.8990.0090.0054,400
May 06, 201991.1692.1091.0892.0592.0532,000
May 03, 201992.3692.9192.3692.9192.916,200
May 02, 201991.7892.2791.5691.8491.843,400
May 01, 201992.9093.1692.2892.2892.289,900
Apr 30, 201992.4792.9992.3292.9992.994,300
Apr 29, 201992.3592.7292.3492.7092.704,200
Apr 26, 201991.8892.2191.6992.2192.215,600
Apr 25, 201992.1292.1291.6991.7991.7919,500
Apr 24, 201992.7792.9192.5692.7592.7528,000
Apr 23, 201992.6392.9592.6392.9492.944,000
Apr 22, 201992.3992.6492.3992.4992.491,100
Apr 18, 201992.3892.8092.2992.6692.6656,700
Apr 17, 201992.3692.5591.8792.0592.056,800
Apr 16, 201991.5991.9091.4191.7291.723,200
Apr 15, 201991.6691.6691.2091.3291.322,200
Apr 12, 201991.2691.6491.2291.5591.553,400
Apr 11, 201990.2090.6590.2090.6590.657,000
Apr 10, 201990.0590.1690.0590.1190.11900
Apr 09, 201990.4190.4189.9889.9889.9832,200
Apr 08, 201990.8090.9590.5890.9090.9016,900
Apr 05, 201991.1591.4290.9691.1091.1034,200
Apr 04, 201990.6390.9890.6390.9290.9212,100
Apr 03, 201990.9991.1490.6090.7490.7445,100
Apr 02, 201990.4790.5090.2190.4490.44158,600
Apr 01, 201989.6690.4989.6690.4290.4228,000
Mar 29, 201988.5288.9588.4788.9588.957,900
Mar 28, 201987.9588.2487.8088.1188.112,900
Mar 27, 201987.8688.0187.2487.9487.9422,500
Mar 26, 201987.7588.0087.3187.8087.80155,400
Mar 25, 201986.9487.2186.7387.0387.0314,400
Mar 22, 201988.2288.2287.0587.1587.1514,200
Mar 21, 201988.2089.1588.2089.1589.1510,100
Mar 20, 201988.6388.9887.9788.6188.618,500
Mar 19, 201989.2989.4488.5388.6788.678,800
Mar 18, 201988.1988.8188.1988.8188.8146,900
Mar 15, 201988.3188.5388.3088.3088.302,500
Mar 14, 201988.2288.2287.8588.0588.0512,000
Mar 13, 201987.6788.3087.5288.0588.0513,500
Mar 12, 201987.7587.9287.3387.3387.3336,700
Mar 11, 201986.6787.9186.6787.9187.9158,700
Mar 08, 201986.4386.9786.2786.8286.8218,100
Mar 07, 201987.7187.8386.9787.1787.1721,800
Mar 06, 201988.5788.5787.9488.2288.225,800
Mar 05, 201988.9789.2088.6188.7388.7315,100
Mar 04, 201989.5889.7388.4589.1189.112,700
Mar 01, 201989.7489.8488.9189.1889.1860,700
Feb 28, 201989.3689.4889.1989.2689.269,500
Feb 27, 201989.3189.6789.1989.5389.5314,300
Feb 26, 201989.5389.9589.4789.6389.6311,500
Feb 25, 201990.0090.1189.4489.5889.5842,800
Feb 22, 201989.0789.3188.9389.2289.227,700
Feb 21, 201988.9989.1088.4388.6888.687,900
Feb 20, 201988.6789.1988.6789.0889.088,600
Feb 19, 201988.0388.7687.8588.4688.4646,600
Feb 15, 201987.6788.2887.6788.2888.2836,300
Feb 14, 201987.0187.3286.9587.1487.146,900
Feb 13, 201987.1887.3586.7986.9786.9728,200
Feb 12, 201986.2386.7886.2386.7886.7834,000
Feb 11, 201985.5585.8085.3685.4585.4547,500
Feb 08, 201984.9085.2584.6985.2585.256,400
Feb 07, 201985.9485.9585.1385.4985.499,500
Feb 06, 201986.4786.7086.4486.4686.465,100
Feb 05, 201986.3786.7686.3086.7686.7611,700
Feb 04, 201985.3286.0785.3286.0786.0749,900
Feb 01, 201985.4585.6885.1785.4485.4452,900
Jan 31, 201985.0285.2884.8485.2785.2762,400
Jan 30, 201984.4985.0583.9384.8884.8810,600
Jan 29, 201983.6884.0583.5483.8883.8866,500
Jan 28, 201983.0783.3382.7683.2883.28173,200
Jan 25, 201983.5984.0683.5883.8983.8914,900
Jan 24, 201982.7483.0482.4782.7182.7113,100
Jan 23, 201982.9782.9781.9282.5982.596,100
Jan 22, 201983.1683.1682.1782.3982.397,000
Jan 18, 201983.2484.0383.1283.7783.7795,500
Jan 17, 201981.1982.4781.1782.3582.354,600
Jan 16, 201981.6281.9081.5681.5881.5860,800
Jan 15, 201981.5181.5881.1381.4981.4944,300
Jan 14, 201980.9581.4980.7081.3181.313,500
Jan 11, 201981.3481.5381.1881.3581.3550,200
Jan 10, 201980.8282.0880.6882.0482.0441,200
Jan 09, 201980.8881.4680.8881.1781.178,700
Jan 08, 201980.7181.0480.1080.5380.5346,100
Jan 07, 201979.2380.0978.9579.5979.5916,700
Jan 04, 201977.3979.1477.3979.1479.149,400
Jan 03, 201976.8177.0076.2176.2176.214,600
Jan 02, 201976.7978.0476.6477.9377.9311,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...