Skip to main content
iShares Global Industrials ETF (EXI)
NYSEARCA: EXI · Real-Time Price · USD
196.60
-2.57 (-1.29%)
Jun 26, 2026, 4:00 PM EDT - Market closed

EXI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026197.67198.28196.10196.60196.60-1.29%38,478
Jun 25, 2026198.31201.27198.31199.17199.171.07%432,876
Jun 24, 2026196.39197.82196.12197.06197.060.78%567,824
Jun 23, 2026195.97196.84195.22195.54195.54-2.28%64,572
Jun 22, 2026200.25202.00199.39200.11200.110.59%78,749
Jun 18, 2026199.51200.14198.48198.93198.931.26%23,699
Jun 17, 2026198.20199.76196.33196.46196.46-0.16%51,772
Jun 16, 2026196.90198.23196.78196.78196.780.54%86,223
Jun 15, 2026197.10197.18195.67195.72195.721.21%58,650
Jun 12, 2026194.05195.12192.95194.53193.390.32%25,338
Jun 11, 2026189.43194.21189.43193.91192.773.17%27,622
Jun 10, 2026191.83191.83187.94187.96186.85-2.80%27,241
Jun 9, 2026194.07195.56189.94193.37192.230.33%91,203
Jun 8, 2026194.20194.20192.52192.73191.60-0.05%154,592
Jun 5, 2026195.10195.55192.05192.83191.69-1.63%15,611
Jun 4, 2026195.21196.45195.21196.02194.870.82%27,804
Jun 3, 2026193.94195.70193.94194.42193.28-0.21%50,436
Jun 2, 2026193.92195.21193.92194.83193.680.66%31,366
Jun 1, 2026192.94193.97191.26193.56192.42-0.64%43,590
May 29, 2026195.30196.15194.61194.80193.65-0.49%150,023
May 28, 2026194.48196.41194.12195.75194.60-0.01%17,846
May 27, 2026196.45196.45195.59195.77194.62-0.38%29,847
May 26, 2026195.87196.69195.64196.52195.361.80%32,392
May 22, 2026193.81194.14192.93193.05191.910.19%47,714
May 21, 2026190.84193.53190.65192.69191.56-0.07%29,850
May 20, 2026190.57192.95190.17192.82191.681.47%24,148
May 19, 2026190.66191.24189.50190.03188.91-1.26%23,080
May 18, 2026193.32193.32190.98192.46191.33-0.09%23,813
May 15, 2026193.68193.69192.22192.64191.51-2.03%45,451
May 14, 2026196.77196.86195.60196.64195.48-0.06%29,340
May 13, 2026196.83196.94195.82196.75195.590.18%19,464
May 12, 2026196.83197.03194.66196.39195.23-0.69%25,695
May 11, 2026196.35198.12196.35197.76196.590.27%15,888
May 8, 2026198.32198.32196.94197.23196.070.14%23,883
May 7, 2026201.02201.02196.57196.96195.80-1.89%33,279
May 6, 2026199.49201.00199.14200.76199.582.85%19,713
May 5, 2026194.13195.25194.13195.20194.051.61%18,568
May 4, 2026194.36194.43191.66192.10190.97-1.26%30,694
May 1, 2026196.11196.11194.55194.55193.40-0.69%22,812
Apr 30, 2026192.84195.90192.84195.90194.752.90%28,377
Apr 29, 2026192.22192.22189.91190.38189.26-0.83%41,374
Apr 28, 2026192.44192.44190.91191.97190.84-0.78%34,526
Apr 27, 2026193.81194.00192.86193.49192.35-0.28%42,225
Apr 24, 2026194.21194.39192.83194.03192.890.02%39,095
Apr 23, 2026192.93194.99192.28194.00192.860.66%152,491
Apr 22, 2026194.32194.32191.98192.72191.590.33%435,897
Apr 21, 2026195.33195.33191.97192.08190.95-2.12%69,799
Apr 20, 2026195.84196.35195.51196.25195.09-0.04%17,480
Apr 17, 2026196.03198.59196.03196.32195.161.66%41,217
Apr 16, 2026193.47193.66192.61193.11191.97-0.49%29,793
Apr 15, 2026195.14195.14193.04194.07192.93-0.81%62,356
Apr 14, 2026195.53196.34195.11195.66194.510.67%29,616
Apr 13, 2026191.63194.66191.63194.35193.210.58%23,844
Apr 10, 2026194.29194.29192.78193.22192.08-0.30%26,450
Apr 9, 2026191.57194.70191.11193.80192.660.40%34,300
Apr 8, 2026192.10193.52191.57193.03191.894.59%102,702
Apr 7, 2026183.42184.55182.15184.55183.46-0.04%19,486
Apr 6, 2026183.97184.72183.59184.63183.540.13%144,861
Apr 2, 2026181.17184.95180.74184.39183.30-0.45%90,589
Apr 1, 2026184.29186.46182.70185.23184.142.33%38,294
Mar 31, 2026177.77181.36177.29181.01179.943.33%29,543
Mar 30, 2026178.58178.58174.54175.17174.14-1.01%62,058
Mar 27, 2026178.33179.00176.60176.96175.92-1.56%44,375
Mar 26, 2026182.81182.93179.68179.77178.71-2.35%25,723
Mar 25, 2026184.54185.00183.42184.10183.021.10%21,533
Mar 24, 2026179.95182.79179.10182.10181.03-0.16%49,151
Mar 23, 2026182.45185.10181.74182.39181.322.13%58,735
Mar 20, 2026182.62182.89177.85178.59177.54-2.36%34,837
Mar 19, 2026181.32183.82180.77182.91181.83-1.00%41,287
Mar 18, 2026186.46186.79184.70184.75183.66-0.77%35,015
Mar 17, 2026187.43187.43185.59186.19185.090.22%39,333
Mar 16, 2026185.26186.13184.88185.77184.681.24%28,290
Mar 13, 2026185.99185.99183.24183.50182.42-0.88%42,451
Mar 12, 2026187.72187.72185.11185.13184.04-2.17%65,407
Mar 11, 2026188.62190.02188.62189.23188.12-0.60%31,701
Mar 10, 2026190.99193.25190.02190.38189.260.30%58,254
Mar 9, 2026186.07190.26184.09189.82188.700.36%112,414
Mar 6, 2026188.01189.49186.68189.13188.02-1.11%41,989
Mar 5, 2026193.67193.67189.33191.25190.12-2.50%59,089
Mar 4, 2026195.55196.54194.21196.16195.010.94%53,515
Mar 3, 2026193.19195.37190.29194.34193.20-2.66%67,462
Mar 2, 2026197.28199.99197.01199.66198.48-0.10%73,819
Feb 27, 2026198.91200.06198.58199.86198.680.11%27,171
Feb 26, 2026199.27199.92197.49199.64198.460.44%38,113
Feb 25, 2026199.77199.77197.11198.77197.600.36%31,151
Feb 24, 2026196.48198.99196.48198.05196.880.34%91,711
Feb 23, 2026198.71198.85196.51197.37196.21-0.96%29,602
Feb 20, 2026198.00199.73197.19199.29198.120.66%59,853
Feb 19, 2026196.64197.99196.52197.99196.820.46%73,261
Feb 18, 2026197.61198.35196.64197.09195.930.25%21,920
Feb 17, 2026195.39197.55194.80196.60195.44-0.48%158,659
Feb 13, 2026196.21198.28196.21197.55196.390.79%157,482
Feb 12, 2026199.21200.43195.83196.00194.85-1.14%42,799
Feb 11, 2026198.64199.17197.00198.26197.090.51%27,993
Feb 10, 2026197.03197.88196.77197.25196.090.16%152,159
Feb 9, 2026195.32197.18195.25196.93195.771.29%39,304
Feb 6, 2026191.45194.66191.45194.43193.293.22%35,058
Feb 5, 2026189.13189.76188.23188.36187.25-1.26%113,499
Feb 4, 2026191.84193.26189.34190.76189.640.05%40,555
Feb 3, 2026189.03190.92188.69190.67189.550.76%40,285