Skip to main content
iShares Global Industrials ETF (EXI)
NYSEARCA: EXI · Real-Time Price · USD
174.14
-0.06 (-0.03%)
Dec 5, 2025, 4:00 PM EST - Market closed

EXI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025174.71174.95173.60174.14174.14-0.03%62,476
Dec 4, 2025173.86174.49173.85174.20174.200.76%17,581
Dec 3, 2025171.33172.90170.84172.89172.891.17%19,063
Dec 2, 2025170.71171.39170.43170.89170.890.52%31,177
Dec 1, 2025170.79171.39169.86170.00170.00-1.31%28,109
Nov 28, 2025171.76172.44171.58172.26172.260.50%19,483
Nov 26, 2025170.07172.29170.07171.41171.410.91%20,837
Nov 25, 2025168.17170.04167.57169.86169.861.32%33,846
Nov 24, 2025167.26167.95167.26167.64167.640.24%40,722
Nov 21, 2025166.22167.99165.98167.24167.240.93%28,651
Nov 20, 2025169.96170.12165.70165.70165.70-1.29%18,267
Nov 19, 2025168.02168.53167.53167.86167.860.06%26,756
Nov 18, 2025167.71168.70167.48167.76167.76-1.05%21,564
Nov 17, 2025171.29171.55169.14169.54169.54-1.28%24,798
Nov 14, 2025170.24172.48170.24171.74171.74-0.14%29,336
Nov 13, 2025174.07174.31171.70171.98171.98-1.49%21,421
Nov 12, 2025174.51175.19174.45174.57174.570.32%38,426
Nov 11, 2025173.59174.49173.43174.02174.02-16,049
Nov 10, 2025173.57174.33172.73174.01174.010.76%17,280
Nov 7, 2025171.00172.80170.78172.71172.710.37%25,199
Nov 6, 2025172.86172.86171.51172.07172.07-0.37%22,133
Nov 5, 2025171.46173.14171.46172.71172.710.59%14,362
Nov 4, 2025171.44171.89170.87171.70171.70-1.23%28,253
Nov 3, 2025174.00174.08173.00173.83173.83-0.27%19,309
Oct 31, 2025173.99174.69173.53174.30174.300.17%13,843
Oct 30, 2025173.75175.50173.75174.00174.00-0.32%22,498
Oct 29, 2025175.22175.73174.01174.56174.56-0.38%12,809
Oct 28, 2025175.71176.12175.22175.22175.22-0.46%11,117
Oct 27, 2025176.00176.13175.60176.03176.030.51%13,594
Oct 24, 2025175.38175.48174.85175.14175.140.51%13,179
Oct 23, 2025173.05174.59173.05174.25174.251.15%102,053
Oct 22, 2025174.76174.79171.74172.27172.27-1.19%1,212,672
Oct 21, 2025173.37174.61173.37174.35174.350.36%15,561
Oct 20, 2025172.94174.16172.94173.72173.721.15%13,866
Oct 17, 2025171.18172.19171.13171.74171.74-0.16%16,929
Oct 16, 2025173.03173.03171.43172.01172.01-0.01%38,825
Oct 15, 2025173.18174.18171.36172.02172.02-0.06%25,935
Oct 14, 2025169.28172.93169.25172.12172.120.66%12,439
Oct 13, 2025170.13171.32170.13170.98170.980.88%12,050
Oct 10, 2025172.81172.81169.49169.49169.49-2.16%16,531
Oct 9, 2025175.18175.18172.85173.24173.24-1.16%14,965
Oct 8, 2025174.58175.27174.00175.27175.270.84%15,133
Oct 7, 2025174.88174.88173.61173.81173.81-0.78%11,677
Oct 6, 2025175.30175.32174.95175.17175.170.27%12,142
Oct 3, 2025174.65175.15174.28174.70174.700.56%18,670
Oct 2, 2025173.57173.92173.04173.73173.730.42%15,671
Oct 1, 2025172.86173.31172.52173.01173.010.15%23,521
Sep 30, 2025171.69173.15171.37172.75172.750.44%41,204
Sep 29, 2025172.44172.44171.45171.99171.990.34%18,191
Sep 26, 2025170.91171.51170.91171.41171.410.76%18,071
Sep 25, 2025169.28170.26169.25170.11170.11-0.66%61,449
Sep 24, 2025171.61171.61171.22171.24171.24-0.51%16,243
Sep 23, 2025172.60172.79171.62172.11172.11-0.04%17,458
Sep 22, 2025170.84172.31170.84172.18172.180.44%19,934
Sep 19, 2025171.68171.68170.78171.43171.43-0.15%15,004
Sep 18, 2025170.82172.00170.78171.70171.700.92%16,750
Sep 17, 2025171.24171.71169.76170.13170.13-0.77%15,805
Sep 16, 2025171.82171.82171.05171.45171.45-0.29%11,974
Sep 15, 2025171.44172.03171.37171.95171.950.71%14,959
Sep 12, 2025171.48171.48170.71170.74170.74-0.56%13,738
Sep 11, 2025170.35171.81170.35171.70171.701.15%13,890
Sep 10, 2025169.15169.91169.15169.74169.740.68%35,374
Sep 9, 2025169.35169.35168.16168.60168.60-0.81%10,519
Sep 8, 2025169.73170.14168.94169.97169.970.78%108,533
Sep 5, 2025170.42170.42167.75168.66168.660.03%12,461
Sep 4, 2025166.91168.61166.81168.61168.610.84%20,425
Sep 3, 2025167.25167.31166.49167.21167.21-0.17%37,377
Sep 2, 2025167.03167.50166.26167.50167.50-0.81%11,327
Aug 29, 2025169.87169.87168.47168.86168.86-0.95%19,588
Aug 28, 2025170.49170.49169.98170.48170.480.34%77,006
Aug 27, 2025169.14169.90168.95169.90169.900.01%44,457
Aug 26, 2025168.52169.93168.52169.88169.880.65%13,352
Aug 25, 2025170.43170.43168.78168.78168.78-1.14%13,234
Aug 22, 2025168.82171.37168.82170.73170.731.54%16,913
Aug 21, 2025168.28168.28167.86168.13168.13-0.42%10,860
Aug 20, 2025168.29168.95168.06168.83168.83-0.40%14,296
Aug 19, 2025169.24170.11168.93169.51169.510.04%10,715
Aug 18, 2025168.61169.44168.61169.44169.440.24%12,083
Aug 15, 2025169.51169.51168.63169.04169.04-0.03%13,183
Aug 14, 2025168.80169.55168.72169.09169.09-0.63%17,285
Aug 13, 2025170.29170.29168.87170.16170.160.31%24,621
Aug 12, 2025168.39169.73168.24169.64169.641.40%14,690
Aug 11, 2025168.18168.18167.18167.30167.30-0.69%20,994
Aug 8, 2025168.66168.74168.05168.47168.470.21%31,916
Aug 7, 2025168.83168.83167.22168.11168.110.25%15,370
Aug 6, 2025167.37168.10166.80167.69167.690.51%35,427
Aug 5, 2025166.99167.42166.71166.84166.84-0.10%22,334
Aug 4, 2025166.64167.38166.50167.01167.010.94%34,386
Aug 1, 2025165.51165.83164.62165.45165.45-1.22%23,385
Jul 31, 2025167.73168.50167.17167.49167.49-0.11%18,678
Jul 30, 2025168.55168.84167.21167.67167.67-0.49%11,905
Jul 29, 2025170.01170.01168.44168.50168.50-0.79%11,715
Jul 28, 2025170.70170.70169.35169.85169.85-0.96%18,072
Jul 25, 2025170.33171.54170.10171.50171.500.54%14,537
Jul 24, 2025170.83171.52170.39170.58170.58-0.41%17,240
Jul 23, 2025169.47171.44169.47171.28171.282.34%13,437
Jul 22, 2025166.82167.69166.26167.37167.370.20%18,244
Jul 21, 2025167.99168.19167.03167.03167.03-0.15%14,888
Jul 18, 2025168.33168.33166.86167.28167.28-0.21%12,973
Jul 17, 2025166.97167.94166.94167.64167.641.13%18,439