Skip to main content
iShares Global Industrials ETF (EXI)
NYSEARCA: EXI · Real-Time Price · USD
191.97
-1.52 (-0.78%)
At close: Apr 28, 2026, 4:00 PM EDT
191.97
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

EXI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026192.44192.44190.91192.15--0.69%30,323
Apr 27, 2026193.81194.00192.86193.49193.49-0.28%42,151
Apr 24, 2026194.21194.39192.83194.03194.030.02%39,094
Apr 23, 2026192.93194.99192.28194.00194.000.66%152,491
Apr 22, 2026194.32194.32191.98192.72192.720.33%435,897
Apr 21, 2026195.33195.33191.97192.08192.08-2.12%69,766
Apr 20, 2026195.84196.35195.51196.25196.25-0.04%17,480
Apr 17, 2026196.03198.59196.03196.32196.321.66%41,216
Apr 16, 2026193.47193.66192.61193.11193.11-0.49%29,793
Apr 15, 2026195.14195.14193.04194.07194.07-0.81%62,356
Apr 14, 2026195.53196.34195.11195.66195.660.67%29,616
Apr 13, 2026191.63194.66191.63194.35194.350.58%23,844
Apr 10, 2026194.29194.29192.78193.22193.22-0.30%26,450
Apr 9, 2026191.57194.70191.11193.80193.800.40%34,300
Apr 8, 2026192.10193.52191.57193.03193.034.59%102,702
Apr 7, 2026183.42184.55182.15184.55184.55-0.04%19,474
Apr 6, 2026183.97184.72183.59184.63184.630.13%144,861
Apr 2, 2026181.17184.95180.74184.39184.39-0.45%90,589
Apr 1, 2026184.29186.46182.70185.23185.232.33%38,091
Mar 31, 2026177.77181.36177.29181.01181.013.33%29,543
Mar 30, 2026178.58178.58174.54175.17175.17-1.01%62,058
Mar 27, 2026178.33179.00176.60176.96176.96-1.56%44,375
Mar 26, 2026182.81182.93179.68179.77179.77-2.35%25,723
Mar 25, 2026184.54185.00183.42184.10184.101.10%21,533
Mar 24, 2026179.95182.79179.10182.10182.10-0.16%49,147
Mar 23, 2026182.45185.10181.74182.39182.392.13%58,734
Mar 20, 2026182.62182.89177.85178.59178.59-2.36%34,836
Mar 19, 2026181.32183.82180.77182.91182.91-1.00%41,287
Mar 18, 2026186.46186.79184.70184.75184.75-0.77%35,015
Mar 17, 2026187.43187.43185.59186.19186.190.22%39,332
Mar 16, 2026185.26186.13184.88185.77185.771.24%28,290
Mar 13, 2026185.99185.99183.24183.50183.50-0.88%42,450
Mar 12, 2026187.72187.72185.11185.13185.13-2.17%65,407
Mar 11, 2026188.62190.02188.62189.23189.23-0.60%31,701
Mar 10, 2026190.99193.25190.02190.38190.380.30%58,254
Mar 9, 2026186.07190.26184.09189.82189.820.36%112,237
Mar 6, 2026188.01189.49186.68189.13189.13-1.11%41,988
Mar 5, 2026193.67193.67189.33191.25191.25-2.50%59,085
Mar 4, 2026195.55196.54194.21196.16196.160.94%53,514
Mar 3, 2026193.19195.37190.29194.34194.34-2.66%67,462
Mar 2, 2026197.28199.99197.01199.66199.66-0.10%73,819
Feb 27, 2026198.91200.06198.58199.86199.860.11%27,170
Feb 26, 2026199.27199.92197.49199.64199.640.44%38,113
Feb 25, 2026199.77199.77197.11198.77198.770.36%31,151
Feb 24, 2026196.48198.99196.48198.05198.050.34%91,681
Feb 23, 2026198.71198.85196.51197.37197.37-0.96%29,602
Feb 20, 2026198.00199.73197.19199.29199.290.66%59,853
Feb 19, 2026196.64197.99196.52197.99197.990.46%73,261
Feb 18, 2026197.61198.35196.64197.09197.090.25%21,920
Feb 17, 2026195.39197.55194.80196.60196.60-0.48%158,649
Feb 13, 2026196.21198.28196.21197.55197.550.79%157,482
Feb 12, 2026199.21200.43195.83196.00196.00-1.14%42,799
Feb 11, 2026198.64199.17197.00198.26198.260.51%27,993
Feb 10, 2026197.03197.88196.77197.25197.250.16%152,149
Feb 9, 2026195.32197.18195.25196.93196.931.29%39,304
Feb 6, 2026191.45194.66191.45194.43194.433.22%35,058
Feb 5, 2026189.13189.76188.23188.36188.36-1.26%113,499
Feb 4, 2026191.84193.26189.34190.76190.760.05%40,550
Feb 3, 2026189.03190.92188.69190.67190.670.76%40,285
Feb 2, 2026187.65189.23187.35189.23189.230.77%36,553
Jan 30, 2026187.18187.79186.23187.79187.79-0.26%156,599
Jan 29, 2026188.45188.99186.21188.28188.281.02%30,041
Jan 28, 2026187.00187.00185.98186.39186.39-0.95%47,723
Jan 27, 2026187.12188.18186.88188.18188.180.97%25,900
Jan 26, 2026186.46186.55186.05186.38186.380.18%40,572
Jan 23, 2026186.21186.33185.53186.05186.05-0.36%33,265
Jan 22, 2026187.36187.79186.26186.72186.72-0.22%32,837
Jan 21, 2026185.23187.65184.69187.14187.141.62%98,438
Jan 20, 2026185.29185.94184.00184.15184.15-1.98%41,314
Jan 16, 2026187.10187.95187.01187.87187.870.61%79,468
Jan 15, 2026186.24186.86186.13186.74186.740.90%41,261
Jan 14, 2026185.15185.41184.29185.08185.08-0.10%31,595
Jan 13, 2026185.42185.42184.78185.27185.270.02%51,441
Jan 12, 2026184.13185.24184.13185.24185.240.99%43,636
Jan 9, 2026182.54183.77176.60183.42183.420.94%31,585
Jan 8, 2026181.42182.20181.21181.71181.710.40%24,325
Jan 7, 2026183.87183.87180.98180.98180.98-0.80%59,585
Jan 6, 2026180.94182.79180.57182.44182.440.89%34,181
Jan 5, 2026179.41181.25179.41180.83180.831.73%64,994
Jan 2, 2026176.47177.76176.44177.76177.761.38%30,739
Dec 31, 2025175.95176.02175.03175.34175.34-0.57%34,973
Dec 30, 2025176.54176.83176.27176.34176.34-0.03%52,984
Dec 29, 2025176.75177.29176.09176.39176.39-0.29%31,393
Dec 26, 2025177.14177.14176.37176.90176.90-0.08%30,199
Dec 24, 2025176.69177.09176.62177.04177.040.19%31,228
Dec 23, 2025176.48176.77176.37176.70176.700.26%34,436
Dec 22, 2025175.91176.35175.26176.25176.250.50%32,716
Dec 19, 2025174.28175.40174.28175.38175.380.91%41,032
Dec 18, 2025173.86174.55173.59173.80173.800.97%25,950
Dec 17, 2025175.03175.03172.13172.13172.13-1.66%45,447
Dec 16, 2025175.60175.70174.42175.04175.04-1.19%45,043
Dec 15, 2025177.98177.98176.82177.15176.180.28%27,273
Dec 12, 2025177.82178.21176.08176.65175.68-0.45%107,582
Dec 11, 2025175.89177.55175.89177.45176.471.01%20,193
Dec 10, 2025173.33175.93173.33175.67174.701.36%4,563
Dec 9, 2025174.49174.61173.30173.31172.36-0.48%29,329
Dec 8, 2025174.44174.44173.82174.14173.18-14,019
Dec 5, 2025174.71174.95173.60174.14173.18-0.03%62,476
Dec 4, 2025173.86174.49173.85174.20173.240.76%17,581
Dec 3, 2025171.33172.90170.84172.89171.941.17%19,063