Skip to main content

Global Industrials Ishares ETF (NY: EXI )

134.52 -0.72 (-0.53%)
Streaming Delayed Price Updated: 10:36 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 60.27 60.49 60.13 60.25 38,976 -0.15(-0.26%)
Nov 27, 2015 60.32 60.49 60.24 60.40 6,513 +0.05(+0.09%)
Nov 25, 2015 60.31 60.35 60.35 60.35 9,088 +0.12(+0.20%)
Nov 24, 2015 59.91 60.42 59.89 60.23 25,684 +0.00(+0.00%)
Nov 23, 2015 60.54 60.68 60.23 60.23 5,790 -0.35(-0.58%)
Nov 20, 2015 60.66 60.74 60.58 60.58 11,950 +0.04(+0.07%)
Nov 19, 2015 60.25 60.54 60.25 60.54 6,209 +0.35(+0.58%)
Nov 18, 2015 59.72 60.25 59.70 60.19 34,964 +0.65(+1.10%)
Nov 17, 2015 59.64 59.94 59.48 59.53 24,288 +0.04(+0.07%)
Nov 16, 2015 58.99 59.49 58.97 59.49 5,680 +0.65(+1.11%)
Nov 13, 2015 58.90 59.07 58.72 58.84 6,437 -0.28(-0.48%)
Nov 12, 2015 59.39 59.59 59.11 59.12 4,789 -0.75(-1.25%)
Nov 11, 2015 59.97 60.19 59.82 59.87 8,619 +0.20(+0.33%)
Nov 10, 2015 59.76 59.76 59.44 59.67 14,372 -0.03(-0.06%)
Nov 09, 2015 59.94 59.94 59.34 59.70 13,999 -0.45(-0.74%)
Nov 06, 2015 60.00 60.16 59.84 60.15 21,121 +0.01(+0.01%)
Nov 05, 2015 59.98 60.25 59.98 60.14 4,869 +0.03(+0.06%)
Nov 04, 2015 60.21 60.65 60.11 60.11 52,610 -0.22(-0.37%)
Nov 03, 2015 60.30 60.54 60.21 60.33 10,661 -0.01(-0.01%)
Nov 02, 2015 59.91 60.51 59.91 60.34 132,287 +0.43(+0.72%)
Oct 30, 2015 59.88 60.05 59.84 59.91 30,228 +0.15(+0.26%)
Oct 29, 2015 59.51 59.79 59.51 59.76 6,580 -0.13(-0.21%)
Oct 28, 2015 59.73 60.00 59.49 59.88 21,415 +0.38(+0.63%)
Oct 27, 2015 59.85 59.88 59.40 59.51 16,872 -0.64(-1.06%)
Oct 26, 2015 60.25 60.33 60.12 60.14 90,759 -0.04(-0.07%)
Oct 23, 2015 60.30 60.32 60.06 60.19 3,189 +0.39(+0.66%)
Oct 22, 2015 58.85 59.96 58.63 59.79 2,329 +1.22(+2.08%)
Oct 21, 2015 58.92 59.16 58.57 58.57 6,849 +0.09(+0.15%)
Oct 20, 2015 57.95 58.62 57.95 58.49 3,063 +0.34(+0.59%)
Oct 19, 2015 58.03 58.38 57.94 58.14 246,750 -0.17(-0.29%)
Oct 16, 2015 58.50 58.50 58.22 58.31 3,309 -0.31(-0.53%)
Oct 15, 2015 58.32 58.78 58.20 58.62 4,275 +0.71(+1.23%)
Oct 14, 2015 58.16 58.32 57.91 57.91 9,920 -0.39(-0.68%)
Oct 13, 2015 58.57 58.84 58.30 58.31 43,175 -0.62(-1.05%)
Oct 12, 2015 58.80 59.03 58.79 58.92 304,050 -0.16(-0.27%)
Oct 09, 2015 58.87 59.34 58.87 59.08 4,425 +0.30(+0.50%)
Oct 08, 2015 57.88 58.84 57.88 58.79 4,538 +0.73(+1.26%)
Oct 07, 2015 57.78 58.18 57.66 58.06 13,987 +0.58(+1.00%)
Oct 06, 2015 57.37 57.48 57.32 57.48 14,557 +0.18(+0.31%)
Oct 05, 2015 56.45 57.36 56.45 57.30 10,138 +1.53(+2.74%)
Oct 02, 2015 54.62 55.77 54.39 55.77 4,533 +0.82(+1.48%)
Oct 01, 2015 55.12 55.12 54.59 54.96 27,289 +0.03(+0.06%)
Sep 30, 2015 54.73 54.94 54.36 54.92 21,429 +0.80(+1.47%)
Sep 29, 2015 53.83 54.24 53.73 54.13 48,515 +0.07(+0.13%)
Sep 28, 2015 54.62 54.62 53.54 54.06 9,638 -0.84(-1.53%)
Sep 25, 2015 55.23 55.40 54.79 54.90 34,789 +0.21(+0.38%)
Sep 24, 2015 54.60 54.86 54.14 54.69 6,251 -0.47(-0.86%)
Sep 23, 2015 55.49 55.49 54.98 55.16 7,781 -0.30(-0.54%)
Sep 22, 2015 55.45 55.59 55.14 55.46 70,765 -1.00(-1.76%)
Sep 21, 2015 56.37 56.72 56.25 56.46 53,363 +0.28(+0.50%)
Sep 18, 2015 56.80 56.80 56.18 56.18 11,944 -1.37(-2.39%)
Sep 17, 2015 57.65 58.36 57.51 57.55 3,550 -0.32(-0.55%)
Sep 16, 2015 57.43 57.94 57.43 57.87 8,205 +0.44(+0.76%)
Sep 15, 2015 56.58 57.43 56.58 57.43 4,185 +0.89(+1.58%)
Sep 14, 2015 56.76 56.76 56.34 56.54 82,549 -0.33(-0.59%)
Sep 11, 2015 56.36 56.87 56.35 56.87 5,871 +0.18(+0.32%)
Sep 10, 2015 56.57 56.81 56.57 56.69 5,875 +0.14(+0.24%)
Sep 09, 2015 57.39 57.45 56.46 56.55 16,476 -0.35(-0.62%)
Sep 08, 2015 56.60 56.93 56.43 56.91 81,269 +1.39(+2.50%)
Sep 04, 2015 55.47 55.52 55.52 55.52 9,788 -0.81(-1.43%)
Sep 03, 2015 56.60 56.99 56.32 56.32 16,563 +0.03(+0.05%)
Sep 02, 2015 55.89 56.47 55.73 56.30 260,544 +0.93(+1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.