iShares Global Industrials ETF (EXI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time period:
07 June 2023 - 07 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 June 2024 | 138.43 | 138.54 | 138.23 | 138.26 | 138.26 | 4,700 |
| 05 June 2024 | 138.20 | 139.03 | 137.67 | 138.87 | 138.87 | 28,600 |
| 04 June 2024 | 138.13 | 138.13 | 137.32 | 137.65 | 137.65 | 6,000 |
| 03 June 2024 | 139.93 | 140.83 | 137.33 | 138.41 | 138.41 | 60,200 |
| 31 May 2024 | 138.45 | 139.60 | 137.24 | 139.60 | 139.60 | 24,400 |
| 30 May 2024 | 137.82 | 138.10 | 137.58 | 137.79 | 137.79 | 3,900 |
| 29 May 2024 | 137.46 | 137.50 | 137.06 | 137.07 | 137.07 | 17,400 |
| 28 May 2024 | 140.64 | 140.64 | 138.97 | 139.20 | 139.20 | 19,000 |
| 24 May 2024 | 139.81 | 140.25 | 139.53 | 139.91 | 139.91 | 15,200 |
| 23 May 2024 | 140.07 | 140.07 | 138.63 | 138.95 | 138.95 | 16,400 |
| 22 May 2024 | 140.39 | 140.73 | 139.76 | 140.29 | 140.29 | 25,600 |
| 21 May 2024 | 140.68 | 140.70 | 140.32 | 140.70 | 140.70 | 12,000 |
| 20 May 2024 | 140.61 | 141.29 | 140.61 | 140.70 | 140.70 | 4,700 |
| 17 May 2024 | 140.10 | 140.52 | 139.96 | 140.28 | 140.28 | 19,300 |
| 16 May 2024 | 140.79 | 141.00 | 140.21 | 140.39 | 140.39 | 15,300 |
| 15 May 2024 | 141.13 | 141.55 | 140.91 | 141.31 | 141.31 | 6,600 |
| 14 May 2024 | 140.07 | 140.39 | 139.90 | 140.39 | 140.39 | 18,800 |
| 13 May 2024 | 140.47 | 140.55 | 139.89 | 139.98 | 139.98 | 11,300 |
| 10 May 2024 | 140.57 | 140.57 | 140.12 | 140.55 | 140.55 | 6,000 |
| 09 May 2024 | 139.62 | 140.09 | 139.52 | 140.05 | 140.05 | 23,800 |
| 08 May 2024 | 137.97 | 138.75 | 137.97 | 138.53 | 138.53 | 7,600 |
| 07 May 2024 | 138.76 | 138.97 | 138.39 | 138.44 | 138.44 | 7,700 |
| 06 May 2024 | 138.00 | 138.79 | 138.00 | 138.79 | 138.79 | 17,600 |
| 03 May 2024 | 137.25 | 137.36 | 136.86 | 137.35 | 137.35 | 6,900 |
| 02 May 2024 | 135.85 | 136.22 | 134.89 | 136.03 | 136.03 | 7,600 |
| 01 May 2024 | 134.95 | 136.57 | 134.29 | 134.90 | 134.90 | 24,100 |
| 30 Apr 2024 | 136.70 | 136.70 | 134.84 | 134.84 | 134.84 | 7,200 |
| 29 Apr 2024 | 136.25 | 136.77 | 136.25 | 136.62 | 136.62 | 4,700 |
| 26 Apr 2024 | 135.34 | 136.38 | 135.30 | 136.11 | 136.11 | 23,200 |
| 25 Apr 2024 | 133.37 | 134.88 | 133.15 | 134.62 | 134.62 | 21,700 |
| 24 Apr 2024 | 136.17 | 136.17 | 134.54 | 135.36 | 135.36 | 5,200 |
| 23 Apr 2024 | 135.55 | 136.16 | 135.55 | 135.95 | 135.95 | 19,700 |
| 22 Apr 2024 | 133.93 | 134.67 | 133.73 | 134.28 | 134.28 | 5,200 |
| 19 Apr 2024 | 133.47 | 134.15 | 132.91 | 133.20 | 133.20 | 10,000 |
| 18 Apr 2024 | 133.84 | 134.94 | 133.48 | 133.63 | 133.63 | 24,000 |
| 17 Apr 2024 | 134.98 | 134.98 | 133.23 | 133.82 | 133.82 | 8,100 |
| 16 Apr 2024 | 134.51 | 134.60 | 133.80 | 134.30 | 134.30 | 8,400 |
| 15 Apr 2024 | 137.66 | 137.88 | 134.82 | 135.14 | 135.14 | 43,100 |
| 12 Apr 2024 | 136.64 | 136.64 | 135.47 | 135.86 | 135.86 | 19,600 |
| 11 Apr 2024 | 137.45 | 137.86 | 136.45 | 137.71 | 137.71 | 4,200 |
| 10 Apr 2024 | 136.85 | 137.88 | 136.85 | 137.41 | 137.41 | 17,700 |
| 09 Apr 2024 | 139.38 | 139.60 | 137.80 | 138.77 | 138.77 | 32,200 |
| 08 Apr 2024 | 139.29 | 139.44 | 139.01 | 139.09 | 139.09 | 24,500 |
| 05 Apr 2024 | 137.69 | 138.79 | 137.55 | 138.76 | 138.76 | 39,500 |
| 04 Apr 2024 | 139.45 | 139.67 | 136.57 | 137.17 | 137.17 | 12,600 |
| 03 Apr 2024 | 137.53 | 138.82 | 137.53 | 138.56 | 138.56 | 14,300 |
| 02 Apr 2024 | 137.53 | 137.99 | 137.19 | 137.73 | 137.73 | 28,900 |
| 01 Apr 2024 | 139.48 | 139.48 | 138.39 | 138.56 | 138.56 | 11,500 |
| 28 Mar 2024 | 139.66 | 139.81 | 139.46 | 139.69 | 139.69 | 11,300 |
| 27 Mar 2024 | 138.98 | 140.07 | 138.98 | 140.05 | 140.05 | 18,200 |
| 26 Mar 2024 | 139.16 | 139.16 | 138.59 | 138.59 | 138.59 | 6,700 |
| 25 Mar 2024 | 139.04 | 139.16 | 138.67 | 138.68 | 138.68 | 6,600 |
| 22 Mar 2024 | 140.05 | 140.07 | 139.33 | 139.33 | 139.33 | 23,000 |
| 21 Mar 2024 | 139.37 | 140.09 | 139.32 | 139.72 | 139.72 | 5,600 |
| 20 Mar 2024 | 137.34 | 139.95 | 137.34 | 139.00 | 139.00 | 8,400 |
| 19 Mar 2024 | 136.27 | 137.41 | 136.23 | 137.41 | 137.41 | 17,700 |
| 18 Mar 2024 | 136.85 | 136.85 | 136.05 | 136.05 | 136.05 | 13,200 |
| 15 Mar 2024 | 135.95 | 136.47 | 135.95 | 136.16 | 136.16 | 6,500 |
| 14 Mar 2024 | 136.78 | 136.78 | 135.07 | 135.73 | 135.73 | 18,600 |
| 13 Mar 2024 | 136.17 | 136.80 | 136.17 | 136.33 | 136.33 | 6,800 |
| 12 Mar 2024 | 135.49 | 136.47 | 135.49 | 136.47 | 136.47 | 4,300 |
| 11 Mar 2024 | 135.56 | 135.67 | 134.72 | 135.53 | 135.53 | 18,200 |
| 08 Mar 2024 | 137.06 | 137.25 | 136.35 | 136.35 | 136.35 | 5,700 |
| 07 Mar 2024 | 136.62 | 136.84 | 136.34 | 136.79 | 136.79 | 15,000 |
| 06 Mar 2024 | 135.55 | 136.36 | 135.44 | 135.73 | 135.73 | 19,700 |
| 05 Mar 2024 | 135.23 | 135.36 | 134.09 | 134.60 | 134.60 | 7,400 |
| 04 Mar 2024 | 135.05 | 135.52 | 134.71 | 135.31 | 135.31 | 7,500 |
| 01 Mar 2024 | 134.55 | 135.05 | 133.82 | 135.04 | 135.04 | 33,000 |
| 29 Feb 2024 | 134.76 | 134.76 | 133.72 | 134.33 | 134.33 | 12,700 |
| 28 Feb 2024 | 133.81 | 134.44 | 133.78 | 134.14 | 134.14 | 18,200 |
| 27 Feb 2024 | 133.71 | 134.12 | 133.53 | 133.89 | 133.89 | 17,300 |
| 26 Feb 2024 | 134.03 | 134.03 | 133.68 | 133.81 | 133.81 | 5,700 |
| 23 Feb 2024 | 133.46 | 133.96 | 133.46 | 133.87 | 133.87 | 7,200 |
| 22 Feb 2024 | 132.54 | 133.37 | 132.54 | 133.19 | 133.19 | 23,600 |
| 21 Feb 2024 | 131.42 | 131.59 | 131.03 | 131.59 | 131.59 | 6,900 |
| 20 Feb 2024 | 131.09 | 131.41 | 130.98 | 131.02 | 131.02 | 6,500 |
| 16 Feb 2024 | 130.99 | 131.86 | 130.96 | 131.13 | 131.13 | 18,000 |
| 15 Feb 2024 | 130.50 | 131.12 | 130.35 | 131.12 | 131.12 | 5,700 |
| 14 Feb 2024 | 128.83 | 129.81 | 128.83 | 129.76 | 129.76 | 7,400 |
| 13 Feb 2024 | 128.17 | 128.38 | 127.11 | 127.74 | 127.74 | 29,800 |
| 12 Feb 2024 | 129.41 | 129.77 | 129.13 | 129.16 | 129.16 | 28,800 |
| 09 Feb 2024 | 129.24 | 129.51 | 129.04 | 129.47 | 129.47 | 19,100 |
| 08 Feb 2024 | 129.35 | 129.50 | 128.83 | 129.27 | 129.27 | 15,700 |
| 07 Feb 2024 | 129.10 | 129.61 | 129.10 | 129.47 | 129.47 | 6,600 |
| 06 Feb 2024 | 127.81 | 128.78 | 127.81 | 128.76 | 128.76 | 8,900 |
| 05 Feb 2024 | 127.86 | 128.03 | 127.12 | 127.73 | 127.73 | 15,800 |
| 02 Feb 2024 | 127.82 | 129.17 | 127.79 | 128.71 | 128.71 | 11,500 |
| 01 Feb 2024 | 127.38 | 128.57 | 127.00 | 128.57 | 128.57 | 8,300 |
| 31 Jan 2024 | 127.98 | 128.29 | 126.63 | 126.63 | 126.63 | 22,300 |
| 30 Jan 2024 | 127.07 | 127.60 | 126.85 | 127.54 | 127.54 | 4,500 |
| 29 Jan 2024 | 126.82 | 127.51 | 126.47 | 127.48 | 127.48 | 13,400 |
| 26 Jan 2024 | 126.78 | 127.14 | 126.62 | 126.94 | 126.94 | 21,200 |
| 25 Jan 2024 | 126.56 | 126.79 | 126.34 | 126.79 | 126.79 | 5,700 |
| 24 Jan 2024 | 127.34 | 127.34 | 126.18 | 126.18 | 126.18 | 6,300 |
| 23 Jan 2024 | 126.68 | 126.78 | 126.06 | 126.56 | 126.56 | 20,400 |
| 22 Jan 2024 | 127.16 | 127.16 | 126.49 | 126.79 | 126.79 | 4,200 |
| 19 Jan 2024 | 124.95 | 125.96 | 124.91 | 125.88 | 125.88 | 5,400 |
| 18 Jan 2024 | 124.77 | 125.59 | 124.45 | 125.43 | 125.43 | 15,700 |
| 17 Jan 2024 | 123.81 | 124.12 | 123.65 | 123.98 | 123.98 | 18,900 |
| 16 Jan 2024 | 125.56 | 125.56 | 124.64 | 124.88 | 124.88 | 6,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.