NYSEArca - Delayed Quote USD

iShares Global Industrials ETF (EXI)

148.06 +1.32 (+0.90%)
At close: November 21 at 3:54 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 146.84 148.44 146.84 148.06 148.06 21,700
Nov 20, 2024 146.87 146.87 145.81 146.73 146.73 12,100
Nov 19, 2024 145.95 147.34 145.95 147.03 147.03 13,800
Nov 18, 2024 147.23 147.82 147.23 147.49 147.49 20,000
Nov 15, 2024 147.99 147.99 147.16 147.46 147.46 11,300
Nov 14, 2024 150.21 150.21 147.97 148.23 148.23 19,100
Nov 13, 2024 149.53 150.05 149.40 149.53 149.53 13,700
Nov 12, 2024 151.38 151.38 149.07 149.69 149.69 18,500
Nov 11, 2024 151.83 152.59 151.83 151.90 151.90 11,200
Nov 8, 2024 149.94 151.19 149.94 150.96 150.96 23,100
Nov 7, 2024 151.01 151.58 150.20 150.71 150.71 55,900
Nov 6, 2024 149.04 150.43 148.11 150.16 150.16 25,900
Nov 5, 2024 145.23 147.00 145.23 147.00 147.00 9,200
Nov 4, 2024 145.46 145.70 144.54 144.82 144.82 16,700
Nov 1, 2024 145.43 145.87 144.84 144.84 144.84 39,200
Oct 31, 2024 145.24 145.24 144.31 144.88 144.88 23,900
Oct 30, 2024 145.82 146.70 145.70 146.29 146.29 13,000
Oct 29, 2024 146.69 146.89 146.48 146.48 146.48 7,600
Oct 28, 2024 146.74 147.24 146.53 146.53 146.53 21,300
Oct 25, 2024 147.04 147.04 145.74 146.09 146.09 10,200
Oct 24, 2024 147.71 147.71 145.88 146.42 146.42 9,000
Oct 23, 2024 146.55 147.09 146.01 146.45 146.45 9,900
Oct 22, 2024 147.51 147.86 147.29 147.62 147.62 13,400
Oct 21, 2024 149.83 149.83 148.95 149.00 149.00 4,100
Oct 18, 2024 150.05 150.35 149.74 150.07 150.07 8,700
Oct 17, 2024 150.19 150.19 149.53 149.63 149.63 20,000
Oct 16, 2024 149.28 149.74 149.28 149.57 149.57 5,500
Oct 15, 2024 150.32 150.32 148.74 148.74 148.74 8,100
Oct 14, 2024 149.37 150.57 149.37 150.57 150.57 13,400
Oct 11, 2024 148.50 149.79 148.50 149.79 149.79 10,200
Oct 10, 2024 147.51 147.64 147.49 147.64 147.64 4,500
Oct 9, 2024 147.40 148.67 147.38 148.56 148.56 20,800
Oct 8, 2024 147.59 147.88 147.59 147.71 147.71 4,200
Oct 7, 2024 147.71 148.02 147.03 147.66 147.66 7,000
Oct 4, 2024 148.11 148.39 147.31 148.37 148.37 18,800
Oct 3, 2024 147.64 147.82 146.93 147.25 147.25 8,100
Oct 2, 2024 148.63 149.01 148.34 148.47 148.47 11,200
Oct 1, 2024 149.30 149.50 147.86 148.54 148.54 47,800
Sep 30, 2024 148.43 148.96 148.09 148.75 148.75 11,300
Sep 27, 2024 149.35 150.05 148.57 148.57 148.57 8,300
Sep 26, 2024 149.59 150.15 149.32 149.88 149.88 19,700
Sep 25, 2024 148.50 148.75 147.60 147.60 147.60 12,300
Sep 24, 2024 147.69 148.02 147.44 148.00 148.00 6,900
Sep 23, 2024 146.50 147.52 146.50 147.09 147.09 20,800
Sep 20, 2024 146.43 146.43 145.66 146.14 146.14 6,800
Sep 19, 2024 146.91 147.46 146.57 147.18 147.18 5,300
Sep 18, 2024 144.47 145.88 143.97 144.40 144.40 14,500
Sep 17, 2024 144.40 145.08 143.89 144.31 144.31 8,200
Sep 16, 2024 144.82 144.82 143.46 143.71 143.71 7,600
Sep 13, 2024 142.78 143.72 142.78 143.28 143.28 25,400
Sep 12, 2024 140.84 142.41 140.78 142.20 142.20 7,000
Sep 11, 2024 138.50 141.16 138.07 140.79 140.79 8,400
Sep 10, 2024 139.99 140.37 139.29 140.34 140.34 14,300
Sep 9, 2024 139.72 140.59 139.62 140.01 140.01 7,400
Sep 6, 2024 140.27 140.70 137.78 138.12 138.12 6,800
Sep 5, 2024 141.18 141.18 139.65 140.57 140.57 14,400
Sep 4, 2024 141.11 141.51 140.79 141.27 141.27 6,600
Sep 3, 2024 143.75 143.82 140.63 141.29 141.29 46,900
Aug 30, 2024 143.91 144.93 143.39 144.82 144.82 27,500
Aug 29, 2024 143.33 144.59 142.84 143.18 143.18 8,300
Aug 28, 2024 142.92 143.29 142.00 142.35 142.35 8,100
Aug 27, 2024 142.38 143.09 142.20 142.87 142.87 16,100
Aug 26, 2024 142.93 143.40 142.21 142.33 142.33 6,800
Aug 23, 2024 141.55 142.85 141.55 142.85 142.85 10,100
Aug 22, 2024 141.69 141.69 140.76 140.96 140.96 16,000
Aug 21, 2024 140.94 141.40 140.74 141.32 141.32 9,900
Aug 20, 2024 140.50 140.50 140.07 140.28 140.28 6,100
Aug 19, 2024 139.85 140.89 139.85 140.75 140.75 18,600
Aug 16, 2024 139.28 139.75 139.16 139.49 139.49 5,700
Aug 15, 2024 139.06 139.60 139.06 139.27 139.27 5,900
Aug 14, 2024 137.33 137.64 137.20 137.64 137.64 21,400
Aug 13, 2024 136.07 137.21 135.98 137.04 137.04 7,800
Aug 12, 2024 135.34 135.80 135.15 135.15 135.15 8,000
Aug 9, 2024 135.18 135.67 134.79 135.58 135.58 14,400
Aug 8, 2024 133.88 135.46 133.66 135.27 135.27 11,800
Aug 7, 2024 134.61 135.46 132.84 132.91 132.91 12,000
Aug 6, 2024 131.66 133.69 131.66 132.65 132.65 24,600
Aug 5, 2024 132.18 132.52 129.75 131.60 131.60 36,000
Aug 2, 2024 134.82 134.82 132.95 134.24 134.24 73,600
Aug 1, 2024 139.83 140.27 136.63 137.16 137.16 16,700
Jul 31, 2024 140.79 141.49 140.56 140.65 140.65 24,000
Jul 30, 2024 139.59 139.74 138.76 139.16 139.16 9,500
Jul 29, 2024 138.65 138.75 137.89 138.46 138.46 39,800
Jul 26, 2024 137.98 139.56 137.98 138.80 138.80 23,900
Jul 25, 2024 135.81 138.39 135.81 136.50 136.50 1,104,200
Jul 24, 2024 138.27 138.54 136.74 136.84 136.84 232,700
Jul 23, 2024 139.21 139.50 139.02 139.02 139.02 4,900
Jul 22, 2024 138.97 139.72 138.32 139.72 139.72 8,200
Jul 19, 2024 138.85 138.90 138.07 138.13 138.13 16,900
Jul 18, 2024 140.36 141.24 138.85 139.13 139.13 9,300
Jul 17, 2024 141.18 141.44 140.67 140.67 140.67 6,600
Jul 16, 2024 140.54 142.19 140.51 142.16 142.16 22,100
Jul 15, 2024 139.60 139.84 139.34 139.57 139.57 8,900
Jul 12, 2024 139.04 140.00 138.85 139.36 139.36 10,500
Jul 11, 2024 137.17 138.49 137.17 138.35 138.35 16,200
Jul 10, 2024 136.03 137.10 136.03 136.99 136.99 13,300
Jul 9, 2024 136.13 136.13 135.57 135.59 135.59 4,700
Jul 8, 2024 136.80 136.80 136.24 136.43 136.43 13,300
Jul 5, 2024 136.93 136.93 135.77 136.38 136.38 22,500
Jul 3, 2024 135.87 136.60 135.81 136.41 136.41 8,900
Jul 2, 2024 134.30 135.31 134.23 135.29 135.29 28,400
Jul 1, 2024 135.71 135.71 134.26 134.35 134.35 3,800
Jun 28, 2024 135.13 135.83 134.64 135.09 135.09 12,500
Jun 27, 2024 135.15 135.35 134.82 135.06 135.06 16,400
Jun 26, 2024 134.48 134.84 134.39 134.80 134.80 7,300
Jun 25, 2024 135.62 135.68 134.88 135.24 135.24 10,800
Jun 24, 2024 135.83 137.05 135.83 135.96 135.96 20,400
Jun 21, 2024 135.33 135.38 134.83 135.12 135.12 25,500
Jun 20, 2024 135.93 136.47 135.85 135.95 135.95 29,500
Jun 18, 2024 135.27 136.39 135.27 136.27 136.27 17,700
Jun 17, 2024 133.83 135.38 133.82 135.33 135.33 14,700
Jun 14, 2024 134.38 134.38 133.16 134.09 134.09 8,000
Jun 13, 2024 136.67 136.67 135.06 135.69 135.69 21,000
Jun 12, 2024 137.67 137.90 136.98 136.98 136.98 8,900
Jun 11, 2024 1.15 Dividend
Jun 11, 2024 135.42 135.72 135.28 135.56 135.56 20,100
Jun 10, 2024 137.14 138.22 137.14 138.22 137.07 16,600
Jun 7, 2024 137.41 138.15 137.41 137.45 136.31 5,100
Jun 6, 2024 138.43 138.54 138.23 138.26 137.11 4,700
Jun 5, 2024 138.20 139.03 137.67 138.87 137.72 28,600
Jun 4, 2024 138.13 138.13 137.32 137.65 136.51 6,000
Jun 3, 2024 139.93 140.83 137.33 138.41 137.26 60,200
May 31, 2024 138.45 139.60 137.24 139.60 138.44 24,400
May 30, 2024 137.82 138.10 137.58 137.79 136.65 3,900
May 29, 2024 137.46 137.50 137.06 137.07 135.93 17,400
May 28, 2024 140.64 140.64 138.97 139.20 138.05 19,000
May 24, 2024 139.81 140.25 139.53 139.91 138.75 15,200
May 23, 2024 140.07 140.07 138.63 138.95 137.80 16,400
May 22, 2024 140.39 140.73 139.76 140.29 139.13 25,600
May 21, 2024 140.68 140.70 140.32 140.70 139.53 12,000
May 20, 2024 140.61 141.29 140.61 140.70 139.53 4,700
May 17, 2024 140.10 140.52 139.96 140.28 139.12 19,300
May 16, 2024 140.79 141.00 140.21 140.39 139.23 15,300
May 15, 2024 141.13 141.55 140.91 141.31 140.14 6,600
May 14, 2024 140.07 140.39 139.90 140.39 139.23 18,800
May 13, 2024 140.47 140.55 139.89 139.98 138.82 11,300
May 10, 2024 140.57 140.57 140.12 140.55 139.38 6,000
May 9, 2024 139.62 140.09 139.52 140.05 138.89 23,800
May 8, 2024 137.97 138.75 137.97 138.53 137.38 7,600
May 7, 2024 138.76 138.97 138.39 138.44 137.29 7,700
May 6, 2024 138.00 138.79 138.00 138.79 137.64 17,600
May 3, 2024 137.25 137.36 136.86 137.35 136.21 6,900
May 2, 2024 135.85 136.22 134.89 136.03 134.90 7,600
May 1, 2024 134.95 136.57 134.29 134.90 133.78 24,100
Apr 30, 2024 136.70 136.70 134.84 134.84 133.72 7,200
Apr 29, 2024 136.25 136.77 136.25 136.62 135.49 4,700
Apr 26, 2024 135.34 136.38 135.30 136.11 134.98 23,200
Apr 25, 2024 133.37 134.88 133.15 134.62 133.50 21,700
Apr 24, 2024 136.17 136.17 134.54 135.36 134.24 5,200
Apr 23, 2024 135.55 136.16 135.55 135.95 134.82 19,700
Apr 22, 2024 133.93 134.67 133.73 134.28 133.17 5,200
Apr 19, 2024 133.47 134.15 132.91 133.20 132.10 10,000
Apr 18, 2024 133.84 134.94 133.48 133.63 132.52 24,000
Apr 17, 2024 134.98 134.98 133.23 133.82 132.71 8,100
Apr 16, 2024 134.51 134.60 133.80 134.30 133.19 8,400
Apr 15, 2024 137.66 137.88 134.82 135.14 134.02 43,100
Apr 12, 2024 136.64 136.64 135.47 135.86 134.73 19,600
Apr 11, 2024 137.45 137.86 136.45 137.71 136.57 4,200
Apr 10, 2024 136.85 137.88 136.85 137.41 136.27 17,700
Apr 9, 2024 139.38 139.60 137.80 138.77 137.62 32,200
Apr 8, 2024 139.29 139.44 139.01 139.09 137.94 24,500
Apr 5, 2024 137.69 138.79 137.55 138.76 137.61 39,500
Apr 4, 2024 139.45 139.67 136.57 137.17 136.03 12,600
Apr 3, 2024 137.53 138.82 137.53 138.56 137.41 14,300
Apr 2, 2024 137.53 137.99 137.19 137.73 136.59 28,900
Apr 1, 2024 139.48 139.48 138.39 138.56 137.41 11,500
Mar 28, 2024 139.66 139.81 139.46 139.69 138.53 11,300
Mar 27, 2024 138.98 140.07 138.98 140.05 138.89 18,200
Mar 26, 2024 139.16 139.16 138.59 138.59 137.44 6,700
Mar 25, 2024 139.04 139.16 138.67 138.68 137.53 6,600
Mar 22, 2024 140.05 140.07 139.33 139.33 138.17 23,000
Mar 21, 2024 139.37 140.09 139.32 139.72 138.56 5,600
Mar 20, 2024 137.34 139.95 137.34 139.00 137.85 8,400
Mar 19, 2024 136.27 137.41 136.23 137.41 136.27 17,700
Mar 18, 2024 136.85 136.85 136.05 136.05 134.92 13,200
Mar 15, 2024 135.95 136.47 135.95 136.16 135.03 6,500
Mar 14, 2024 136.78 136.78 135.07 135.73 134.60 18,600
Mar 13, 2024 136.17 136.80 136.17 136.33 135.20 6,800
Mar 12, 2024 135.49 136.47 135.49 136.47 135.34 4,300
Mar 11, 2024 135.56 135.67 134.72 135.53 134.41 18,200
Mar 8, 2024 137.06 137.25 136.35 136.35 135.22 5,700
Mar 7, 2024 136.62 136.84 136.34 136.79 135.66 15,000
Mar 6, 2024 135.55 136.36 135.44 135.73 134.60 19,700
Mar 5, 2024 135.23 135.36 134.09 134.60 133.48 7,400
Mar 4, 2024 135.05 135.52 134.71 135.31 134.19 7,500
Mar 1, 2024 134.55 135.05 133.82 135.04 133.92 33,000
Feb 29, 2024 134.76 134.76 133.72 134.33 133.22 12,700
Feb 28, 2024 133.81 134.44 133.78 134.14 133.03 18,200
Feb 27, 2024 133.71 134.12 133.53 133.89 132.78 17,300
Feb 26, 2024 134.03 134.03 133.68 133.81 132.70 5,700
Feb 23, 2024 133.46 133.96 133.46 133.87 132.76 7,200
Feb 22, 2024 132.54 133.37 132.54 133.19 132.09 23,600
Feb 21, 2024 131.42 131.59 131.03 131.59 130.50 6,900
Feb 20, 2024 131.09 131.41 130.98 131.02 129.93 6,500
Feb 16, 2024 130.99 131.86 130.96 131.13 130.04 18,000
Feb 15, 2024 130.50 131.12 130.35 131.12 130.03 5,700
Feb 14, 2024 128.83 129.81 128.83 129.76 128.68 7,400
Feb 13, 2024 128.17 128.38 127.11 127.74 126.68 29,800
Feb 12, 2024 129.41 129.77 129.13 129.16 128.09 28,800
Feb 9, 2024 129.24 129.51 129.04 129.47 128.40 19,100
Feb 8, 2024 129.35 129.50 128.83 129.27 128.20 15,700
Feb 7, 2024 129.10 129.61 129.10 129.47 128.40 6,600
Feb 6, 2024 127.81 128.78 127.81 128.76 127.69 8,900
Feb 5, 2024 127.86 128.03 127.12 127.73 126.67 15,800
Feb 2, 2024 127.82 129.17 127.79 128.71 127.64 11,500
Feb 1, 2024 127.38 128.57 127.00 128.57 127.50 8,300
Jan 31, 2024 127.98 128.29 126.63 126.63 125.58 22,300
Jan 30, 2024 127.07 127.60 126.85 127.54 126.48 4,500
Jan 29, 2024 126.82 127.51 126.47 127.48 126.42 13,400
Jan 26, 2024 126.78 127.14 126.62 126.94 125.89 21,200
Jan 25, 2024 126.56 126.79 126.34 126.79 125.74 5,700
Jan 24, 2024 127.34 127.34 126.18 126.18 125.13 6,300
Jan 23, 2024 126.68 126.78 126.06 126.56 125.51 20,400
Jan 22, 2024 127.16 127.16 126.49 126.79 125.74 4,200
Jan 19, 2024 124.95 125.96 124.91 125.88 124.84 5,400
Jan 18, 2024 124.77 125.59 124.45 125.43 124.39 15,700
Jan 17, 2024 123.81 124.12 123.65 123.98 122.95 18,900
Jan 16, 2024 125.56 125.56 124.64 124.88 123.84 6,600
Jan 12, 2024 126.94 126.94 126.28 126.62 125.57 29,900
Jan 11, 2024 126.22 126.22 124.87 126.04 124.99 10,700
Jan 10, 2024 125.47 126.10 125.41 125.83 124.79 8,000
Jan 9, 2024 124.71 125.31 124.44 125.15 124.11 26,700
Jan 8, 2024 124.53 125.87 124.53 125.78 124.74 142,200
Jan 5, 2024 124.31 125.27 124.27 124.64 123.61 7,600
Jan 4, 2024 124.69 125.38 124.56 124.70 123.67 20,400
Jan 3, 2024 124.74 124.89 124.32 124.43 123.40 12,700
Jan 2, 2024 126.39 126.77 125.58 126.10 125.05 11,800
Dec 29, 2023 127.59 127.67 127.15 127.43 126.37 28,900
Dec 28, 2023 127.54 127.80 127.37 127.47 126.41 13,300
Dec 27, 2023 127.16 127.70 127.16 127.44 126.38 9,000
Dec 26, 2023 126.48 127.47 126.48 127.25 126.19 17,800
Dec 22, 2023 126.41 126.58 126.11 126.48 125.43 15,900
Dec 21, 2023 125.42 126.08 125.22 126.08 125.03 7,100
Dec 20, 2023 0.86 Dividend
Dec 20, 2023 125.83 126.29 124.29 124.29 123.26 36,500
Dec 19, 2023 126.10 126.72 126.10 126.62 124.72 16,400
Dec 18, 2023 125.82 125.82 125.38 125.61 123.73 7,700
Dec 15, 2023 125.88 126.33 125.44 125.69 123.81 32,400
Dec 14, 2023 125.46 126.25 125.21 126.05 124.16 15,800
Dec 13, 2023 123.17 124.66 122.32 124.57 122.70 8,500
Dec 12, 2023 122.44 123.21 122.44 123.15 121.30 22,400
Dec 11, 2023 121.78 122.73 121.78 122.50 120.66 7,300
Dec 8, 2023 121.07 121.79 121.07 121.65 119.83 8,700
Dec 7, 2023 121.18 121.58 120.93 121.55 119.73 22,400
Dec 6, 2023 121.26 121.83 120.91 121.20 119.38 8,800
Dec 5, 2023 120.62 120.62 120.35 120.57 118.76 12,700
Dec 4, 2023 120.57 121.20 120.51 120.98 119.17 20,000
Dec 1, 2023 119.66 121.67 119.22 121.43 119.61 52,400
Nov 30, 2023 118.95 119.72 118.56 119.63 117.84 11,600
Nov 29, 2023 119.00 119.31 118.63 118.84 117.06 20,400
Nov 28, 2023 118.40 119.19 118.22 118.57 116.79 19,700
Nov 27, 2023 118.58 118.61 118.28 118.34 116.57 8,900
Nov 24, 2023 118.72 119.14 118.17 118.99 117.21 6,800
Nov 22, 2023 118.30 118.55 118.04 118.55 116.77 30,500

Related Tickers