iShares Global Industrials ETF (EXI)
NYSEARCA: EXI · Real-Time Price · USD
191.25
-4.91 (-2.50%)
Mar 5, 2026, 4:00 PM EST - Market closed
EXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 193.67 | 193.67 | 189.33 | 191.25 | 191.25 | -2.50% | 59,085 |
| Mar 4, 2026 | 195.55 | 196.54 | 194.21 | 196.16 | 196.16 | 0.94% | 53,514 |
| Mar 3, 2026 | 193.19 | 195.37 | 190.29 | 194.34 | 194.34 | -2.66% | 67,462 |
| Mar 2, 2026 | 197.28 | 199.99 | 197.01 | 199.66 | 199.66 | -0.10% | 73,819 |
| Feb 27, 2026 | 198.91 | 200.06 | 198.58 | 199.86 | 199.86 | 0.11% | 27,170 |
| Feb 26, 2026 | 199.27 | 199.92 | 197.49 | 199.64 | 199.64 | 0.44% | 38,113 |
| Feb 25, 2026 | 199.77 | 199.77 | 197.11 | 198.77 | 198.77 | 0.36% | 31,151 |
| Feb 24, 2026 | 196.48 | 198.99 | 196.48 | 198.05 | 198.05 | 0.34% | 91,681 |
| Feb 23, 2026 | 198.71 | 198.85 | 196.51 | 197.37 | 197.37 | -0.96% | 29,602 |
| Feb 20, 2026 | 198.00 | 199.73 | 197.19 | 199.29 | 199.29 | 0.66% | 59,853 |
| Feb 19, 2026 | 196.64 | 197.99 | 196.52 | 197.99 | 197.99 | 0.46% | 73,261 |
| Feb 18, 2026 | 197.61 | 198.35 | 196.64 | 197.09 | 197.09 | 0.25% | 21,920 |
| Feb 17, 2026 | 195.39 | 197.55 | 194.80 | 196.60 | 196.60 | -0.48% | 158,649 |
| Feb 13, 2026 | 196.21 | 198.28 | 196.21 | 197.55 | 197.55 | 0.79% | 157,482 |
| Feb 12, 2026 | 199.21 | 200.43 | 195.83 | 196.00 | 196.00 | -1.14% | 42,799 |
| Feb 11, 2026 | 198.64 | 199.17 | 197.00 | 198.26 | 198.26 | 0.51% | 27,993 |
| Feb 10, 2026 | 197.03 | 197.88 | 196.77 | 197.25 | 197.25 | 0.16% | 152,149 |
| Feb 9, 2026 | 195.32 | 197.18 | 195.25 | 196.93 | 196.93 | 1.29% | 39,304 |
| Feb 6, 2026 | 191.45 | 194.66 | 191.45 | 194.43 | 194.43 | 3.22% | 35,058 |
| Feb 5, 2026 | 189.13 | 189.76 | 188.23 | 188.36 | 188.36 | -1.26% | 113,499 |
| Feb 4, 2026 | 191.84 | 193.26 | 189.34 | 190.76 | 190.76 | 0.05% | 40,550 |
| Feb 3, 2026 | 189.03 | 190.92 | 188.69 | 190.67 | 190.67 | 0.76% | 40,285 |
| Feb 2, 2026 | 187.65 | 189.23 | 187.35 | 189.23 | 189.23 | 0.77% | 36,553 |
| Jan 30, 2026 | 187.18 | 187.79 | 186.23 | 187.79 | 187.79 | -0.26% | 156,599 |
| Jan 29, 2026 | 188.45 | 188.99 | 186.21 | 188.28 | 188.28 | 1.02% | 30,041 |
| Jan 28, 2026 | 187.00 | 187.00 | 185.98 | 186.39 | 186.39 | -0.95% | 47,723 |
| Jan 27, 2026 | 187.12 | 188.18 | 186.88 | 188.18 | 188.18 | 0.97% | 25,900 |
| Jan 26, 2026 | 186.46 | 186.55 | 186.05 | 186.38 | 186.38 | 0.18% | 40,572 |
| Jan 23, 2026 | 186.21 | 186.33 | 185.53 | 186.05 | 186.05 | -0.36% | 33,265 |
| Jan 22, 2026 | 187.36 | 187.79 | 186.26 | 186.72 | 186.72 | -0.22% | 32,837 |
| Jan 21, 2026 | 185.23 | 187.65 | 184.69 | 187.14 | 187.14 | 1.62% | 98,438 |
| Jan 20, 2026 | 185.29 | 185.94 | 184.00 | 184.15 | 184.15 | -1.98% | 41,314 |
| Jan 16, 2026 | 187.10 | 187.95 | 187.01 | 187.87 | 187.87 | 0.61% | 79,468 |
| Jan 15, 2026 | 186.24 | 186.86 | 186.13 | 186.74 | 186.74 | 0.90% | 41,261 |
| Jan 14, 2026 | 185.15 | 185.41 | 184.29 | 185.08 | 185.08 | -0.10% | 31,595 |
| Jan 13, 2026 | 185.42 | 185.42 | 184.78 | 185.27 | 185.27 | 0.02% | 51,441 |
| Jan 12, 2026 | 184.13 | 185.24 | 184.13 | 185.24 | 185.24 | 0.99% | 43,636 |
| Jan 9, 2026 | 182.54 | 183.77 | 176.60 | 183.42 | 183.42 | 0.94% | 31,585 |
| Jan 8, 2026 | 181.42 | 182.20 | 181.21 | 181.71 | 181.71 | 0.40% | 24,325 |
| Jan 7, 2026 | 183.87 | 183.87 | 180.98 | 180.98 | 180.98 | -0.80% | 59,585 |
| Jan 6, 2026 | 180.94 | 182.79 | 180.57 | 182.44 | 182.44 | 0.89% | 34,181 |
| Jan 5, 2026 | 179.41 | 181.25 | 179.41 | 180.83 | 180.83 | 1.73% | 64,994 |
| Jan 2, 2026 | 176.47 | 177.76 | 176.44 | 177.76 | 177.76 | 1.38% | 30,739 |
| Dec 31, 2025 | 175.95 | 176.02 | 175.03 | 175.34 | 175.34 | -0.57% | 34,973 |
| Dec 30, 2025 | 176.54 | 176.83 | 176.27 | 176.34 | 176.34 | -0.03% | 52,984 |
| Dec 29, 2025 | 176.75 | 177.29 | 176.09 | 176.39 | 176.39 | -0.29% | 31,393 |
| Dec 26, 2025 | 177.14 | 177.14 | 176.37 | 176.90 | 176.90 | -0.08% | 30,199 |
| Dec 24, 2025 | 176.69 | 177.09 | 176.62 | 177.04 | 177.04 | 0.19% | 31,228 |
| Dec 23, 2025 | 176.48 | 176.77 | 176.37 | 176.70 | 176.70 | 0.26% | 34,436 |
| Dec 22, 2025 | 175.91 | 176.35 | 175.26 | 176.25 | 176.25 | 0.50% | 32,716 |
| Dec 19, 2025 | 174.28 | 175.40 | 174.28 | 175.38 | 175.38 | 0.91% | 41,032 |
| Dec 18, 2025 | 173.86 | 174.55 | 173.59 | 173.80 | 173.80 | 0.97% | 25,950 |
| Dec 17, 2025 | 175.03 | 175.03 | 172.13 | 172.13 | 172.13 | -1.66% | 45,447 |
| Dec 16, 2025 | 175.60 | 175.70 | 174.42 | 175.04 | 175.04 | -1.19% | 45,043 |
| Dec 15, 2025 | 177.98 | 177.98 | 176.82 | 177.15 | 176.18 | 0.28% | 27,273 |
| Dec 12, 2025 | 177.82 | 178.21 | 176.08 | 176.65 | 175.68 | -0.45% | 107,582 |
| Dec 11, 2025 | 175.89 | 177.55 | 175.89 | 177.45 | 176.47 | 1.01% | 20,193 |
| Dec 10, 2025 | 173.33 | 175.93 | 173.33 | 175.67 | 174.70 | 1.36% | 4,563 |
| Dec 9, 2025 | 174.49 | 174.61 | 173.30 | 173.31 | 172.36 | -0.48% | 29,329 |
| Dec 8, 2025 | 174.44 | 174.44 | 173.82 | 174.14 | 173.18 | - | 14,019 |
| Dec 5, 2025 | 174.71 | 174.95 | 173.60 | 174.14 | 173.18 | -0.03% | 62,476 |
| Dec 4, 2025 | 173.86 | 174.49 | 173.85 | 174.20 | 173.24 | 0.76% | 17,581 |
| Dec 3, 2025 | 171.33 | 172.90 | 170.84 | 172.89 | 171.94 | 1.17% | 19,063 |
| Dec 2, 2025 | 170.71 | 171.39 | 170.43 | 170.89 | 169.95 | 0.52% | 31,177 |
| Dec 1, 2025 | 170.79 | 171.39 | 169.86 | 170.00 | 169.06 | -1.31% | 28,109 |
| Nov 28, 2025 | 171.76 | 172.44 | 171.58 | 172.26 | 171.31 | 0.50% | 19,483 |
| Nov 26, 2025 | 170.07 | 172.29 | 170.07 | 171.41 | 170.47 | 0.91% | 20,837 |
| Nov 25, 2025 | 168.17 | 170.04 | 167.57 | 169.86 | 168.93 | 1.32% | 33,846 |
| Nov 24, 2025 | 167.26 | 167.95 | 167.26 | 167.64 | 166.72 | 0.24% | 40,722 |
| Nov 21, 2025 | 166.22 | 167.99 | 165.98 | 167.24 | 166.32 | 0.93% | 28,651 |
| Nov 20, 2025 | 169.96 | 170.12 | 165.70 | 165.70 | 164.78 | -1.29% | 18,267 |
| Nov 19, 2025 | 168.02 | 168.53 | 167.53 | 167.86 | 166.94 | 0.06% | 26,756 |
| Nov 18, 2025 | 167.71 | 168.70 | 167.48 | 167.76 | 166.84 | -1.05% | 21,564 |
| Nov 17, 2025 | 171.29 | 171.55 | 169.14 | 169.54 | 168.61 | -1.28% | 24,798 |
| Nov 14, 2025 | 170.24 | 172.48 | 170.24 | 171.74 | 170.80 | -0.14% | 29,336 |
| Nov 13, 2025 | 174.07 | 174.31 | 171.70 | 171.98 | 171.03 | -1.49% | 21,421 |
| Nov 12, 2025 | 174.51 | 175.19 | 174.45 | 174.57 | 173.61 | 0.32% | 38,426 |
| Nov 11, 2025 | 173.59 | 174.49 | 173.43 | 174.02 | 173.06 | - | 16,049 |
| Nov 10, 2025 | 173.57 | 174.33 | 172.73 | 174.01 | 173.05 | 0.76% | 17,280 |
| Nov 7, 2025 | 171.00 | 172.80 | 170.78 | 172.71 | 171.75 | 0.37% | 25,199 |
| Nov 6, 2025 | 172.86 | 172.86 | 171.51 | 172.07 | 171.13 | -0.37% | 22,133 |
| Nov 5, 2025 | 171.46 | 173.14 | 171.46 | 172.71 | 171.76 | 0.59% | 14,362 |
| Nov 4, 2025 | 171.44 | 171.89 | 170.87 | 171.70 | 170.76 | -1.23% | 28,253 |
| Nov 3, 2025 | 174.00 | 174.08 | 173.00 | 173.83 | 172.87 | -0.27% | 19,309 |
| Oct 31, 2025 | 173.99 | 174.69 | 173.53 | 174.30 | 173.34 | 0.17% | 13,843 |
| Oct 30, 2025 | 173.75 | 175.50 | 173.75 | 174.00 | 173.04 | -0.32% | 22,498 |
| Oct 29, 2025 | 175.22 | 175.73 | 174.01 | 174.56 | 173.60 | -0.38% | 12,809 |
| Oct 28, 2025 | 175.71 | 176.12 | 175.22 | 175.22 | 174.26 | -0.46% | 11,117 |
| Oct 27, 2025 | 176.00 | 176.13 | 175.60 | 176.03 | 175.06 | 0.51% | 13,594 |
| Oct 24, 2025 | 175.38 | 175.48 | 174.85 | 175.14 | 174.18 | 0.51% | 13,179 |
| Oct 23, 2025 | 173.05 | 174.59 | 173.05 | 174.25 | 173.29 | 1.15% | 102,053 |
| Oct 22, 2025 | 174.76 | 174.79 | 171.74 | 172.27 | 171.32 | -1.19% | 1,212,672 |
| Oct 21, 2025 | 173.37 | 174.61 | 173.37 | 174.35 | 173.39 | 0.36% | 15,561 |
| Oct 20, 2025 | 172.94 | 174.16 | 172.94 | 173.72 | 172.76 | 1.15% | 13,866 |
| Oct 17, 2025 | 171.18 | 172.19 | 171.13 | 171.74 | 170.80 | -0.16% | 16,929 |
| Oct 16, 2025 | 173.03 | 173.03 | 171.43 | 172.01 | 171.06 | -0.01% | 38,825 |
| Oct 15, 2025 | 173.18 | 174.18 | 171.36 | 172.02 | 171.08 | -0.06% | 25,935 |
| Oct 14, 2025 | 169.28 | 172.93 | 169.25 | 172.12 | 171.17 | 0.66% | 12,439 |
| Oct 13, 2025 | 170.13 | 171.32 | 170.13 | 170.98 | 170.04 | 0.88% | 12,050 |
| Oct 10, 2025 | 172.81 | 172.81 | 169.49 | 169.49 | 168.56 | -2.16% | 16,531 |