tiprankstipranks
Trending News
More News >
iShares Global Industrials ETF (EXI)
NYSEARCA:EXI
US Market

iShares Global Industrials ETF (EXI) Historical Prices

Compare
― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 23, 2025
157.38
159.33
157.38
159.05
159.05
+0.05%
25,487
0.43
May 22, 2025
158.50
159.64
156.84
158.97
158.97
-0.07%
13,138
0.22
May 21, 2025
160.89
161.10
159.08
159.08
159.08
-1.43%
22,185
0.37
May 20, 2025
160.83
161.46
160.62
161.39
161.39
+0.35%
85,152
1.42
May 19, 2025
158.86
160.88
158.86
160.84
160.84
+0.47%
16,939
0.27
May 16, 2025
158.73
160.17
158.73
160.08
160.08
+0.84%
22,135
0.36
May 15, 2025
157.62
159.24
157.62
158.75
158.75
+1.21%
69,151
1.13
May 14, 2025
157.45
157.45
156.70
156.85
156.85
-0.48%
22,480
0.37
May 13, 2025
156.68
158.13
156.68
157.61
157.61
+0.94%
28,878
0.48
May 12, 2025
156.04
156.48
155.20
156.14
156.14
+1.75%
30,376
0.50
May 09, 2025
153.59
153.59
152.86
153.45
153.45
+0.20%
78,545
1.32
May 08, 2025
153.36
154.60
153.01
153.15
153.15
+0.80%
95,894
1.64
May 07, 2025
151.74
152.30
151.17
151.93
151.93
+0.09%
396,804
7.57
May 06, 2025
151.19
152.16
151.19
151.80
151.80
-0.43%
30,090
0.58
May 05, 2025
152.15
153.29
151.62
152.45
152.45
-0.04%
56,331
1.09
May 02, 2025
152.04
152.81
151.91
152.51
152.51
+2.03%
25,128
0.48
May 01, 2025
149.31
150.25
149.13
149.47
149.47
+0.59%
30,221
0.58
Apr 30, 2025
145.75
148.99
145.75
148.60
148.60
+0.47%
53,931
1.05
Apr 29, 2025
147.50
148.29
147.14
147.91
147.91
+0.22%
38,952
0.76
Apr 28, 2025
147.04
147.82
146.45
147.58
147.58
+0.65%
26,175
0.51
Apr 25, 2025
145.95
147.10
145.77
146.62
146.62
+0.67%
31,477
0.62
Apr 24, 2025
143.42
146.12
143.42
145.64
145.64
+1.75%
83,638
1.68
Apr 23, 2025
144.63
146.34
143.08
143.14
143.14
+0.82%
318,506
7.09
Apr 22, 2025
141.67
142.87
141.11
141.97
141.97
+1.49%
22,666
0.50
Apr 21, 2025
141.44
141.58
138.35
139.88
139.88
-1.37%
23,994
0.54
Apr 17, 2025
141.28
143.33
141.28
141.83
141.83
+0.68%
37,495
0.84
Apr 16, 2025
141.52
142.60
140.04
140.87
140.87
-0.75%
36,407
0.82
Apr 15, 2025
142.25
143.16
141.90
141.94
141.94
-0.02%
66,031
1.51
Apr 14, 2025
140.80
142.79
140.78
141.97
141.97
+0.81%
65,003
1.51
Apr 11, 2025
137.57
140.89
137.05
140.83
140.83
+2.14%
45,792
0.92
Apr 10, 2025
138.05
138.72
134.59
137.88
137.88
-1.96%
36,483
0.74
Apr 09, 2025
129.17
141.64
129.16
140.64
140.64
+8.71%
72,373
1.49
Apr 08, 2025
134.10
134.81
128.88
129.37
129.37
-0.28%
47,339
0.98
Apr 07, 2025
127.59
133.12
127.05
129.73
129.73
-1.31%
69,960
1.48
Apr 04, 2025
135.51
135.51
131.31
131.45
131.45
-6.46%
133,293
2.94
Apr 03, 2025
143.02
144.13
140.53
140.53
140.53
-4.48%
142,447
3.28
Apr 02, 2025
144.46
147.39
144.46
147.12
147.12
+0.71%
35,118
0.81
Apr 01, 2025
145.01
146.50
144.31
146.09
146.09
+0.49%
92,605
2.21
Mar 31, 2025
143.65
145.62
142.99
145.38
145.38
-0.21%
54,594
1.32
Mar 28, 2025
147.79
147.79
145.48
145.69
145.69
-1.83%
34,706
0.85
Mar 27, 2025
148.69
149.03
148.12
148.40
148.40
-0.32%
80,168
2.01
Mar 26, 2025
149.98
150.47
148.54
148.87
148.87
-0.98%
44,169
1.12
Mar 25, 2025
150.47
150.54
150.06
150.34
150.34
+0.25%
34,022
0.86
Mar 24, 2025
149.41
150.06
149.19
149.96
149.96
+1.11%
34,949
0.89
Mar 21, 2025
148.10
148.67
147.57
148.32
148.32
-1.21%
38,547
0.98
Mar 20, 2025
149.11
150.31
149.11
150.13
150.13
-0.48%
146,502
3.91
Mar 19, 2025
149.91
151.70
149.55
150.86
150.86
+1.06%
52,968
1.19
Mar 18, 2025
149.45
149.68
148.46
149.28
149.28
-0.56%
56,056
1.28
Mar 17, 2025
148.27
150.49
148.27
150.12
150.12
+1.30%
23,892
0.55
Mar 14, 2025
146.79
148.31
146.79
148.20
148.20
+2.18%
24,017
0.55
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis