Skip to main content

Global Industrials Ishares ETF (NY: EXI )

135.33 +1.24 (+0.92%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 60.26 60.48 60.12 60.23 38,986 -0.15(-0.26%)
Nov 27, 2015 60.31 60.48 60.22 60.38 6,515 +0.05(+0.09%)
Nov 25, 2015 60.30 60.33 60.33 60.33 9,091 +0.12(+0.20%)
Nov 24, 2015 59.90 60.40 59.88 60.21 25,690 +0.00(+0.00%)
Nov 23, 2015 60.52 60.67 60.21 60.21 5,791 -0.35(-0.58%)
Nov 20, 2015 60.64 60.72 60.56 60.56 11,953 +0.04(+0.07%)
Nov 19, 2015 60.24 60.52 60.24 60.52 6,211 +0.35(+0.58%)
Nov 18, 2015 59.71 60.24 59.68 60.17 34,973 +0.65(+1.10%)
Nov 17, 2015 59.63 59.92 59.47 59.52 24,294 +0.04(+0.07%)
Nov 16, 2015 58.97 59.47 58.95 59.47 5,681 +0.65(+1.11%)
Nov 13, 2015 58.89 59.05 58.70 58.82 6,439 -0.28(-0.48%)
Nov 12, 2015 59.37 59.58 59.10 59.11 4,790 -0.75(-1.25%)
Nov 11, 2015 59.96 60.17 59.81 59.85 8,621 +0.20(+0.33%)
Nov 10, 2015 59.74 59.74 59.42 59.66 14,375 -0.03(-0.06%)
Nov 09, 2015 59.93 59.93 59.32 59.69 14,002 -0.45(-0.74%)
Nov 06, 2015 59.99 60.14 59.82 60.14 21,126 +0.01(+0.01%)
Nov 05, 2015 59.96 60.23 59.96 60.13 4,870 +0.03(+0.06%)
Nov 04, 2015 60.20 60.63 60.09 60.09 52,623 -0.22(-0.37%)
Nov 03, 2015 60.28 60.52 60.20 60.32 10,664 -0.01(-0.01%)
Nov 02, 2015 59.90 60.50 59.90 60.32 132,320 +0.43(+0.72%)
Oct 30, 2015 59.86 60.03 59.83 59.90 30,236 +0.15(+0.26%)
Oct 29, 2015 59.49 59.77 59.49 59.74 6,581 -0.13(-0.21%)
Oct 28, 2015 59.72 59.98 59.47 59.87 21,421 +0.38(+0.63%)
Oct 27, 2015 59.84 59.87 59.39 59.49 16,876 -0.63(-1.06%)
Oct 26, 2015 60.23 60.32 60.10 60.13 90,782 -0.04(-0.07%)
Oct 23, 2015 60.28 60.31 60.04 60.17 3,190 +0.39(+0.66%)
Oct 22, 2015 58.83 59.94 58.62 59.78 2,329 +1.22(+2.08%)
Oct 21, 2015 58.91 59.14 58.56 58.56 6,851 +0.09(+0.15%)
Oct 20, 2015 57.93 58.61 57.93 58.47 3,064 +0.34(+0.59%)
Oct 19, 2015 58.02 58.37 57.92 58.13 246,812 -0.17(-0.29%)
Oct 16, 2015 58.49 58.49 58.20 58.30 3,310 -0.31(-0.53%)
Oct 15, 2015 58.31 58.76 58.19 58.61 4,276 +0.71(+1.23%)
Oct 14, 2015 58.14 58.31 57.90 57.90 9,923 -0.39(-0.68%)
Oct 13, 2015 58.56 58.82 58.28 58.29 43,186 -0.62(-1.05%)
Oct 12, 2015 58.79 59.02 58.77 58.91 304,127 -0.16(-0.27%)
Oct 09, 2015 58.86 59.33 58.86 59.07 4,426 +0.30(+0.50%)
Oct 08, 2015 57.86 58.83 57.86 58.77 4,539 +0.73(+1.26%)
Oct 07, 2015 57.77 58.16 57.65 58.04 13,991 +0.57(+1.00%)
Oct 06, 2015 57.36 57.47 57.30 57.47 14,561 +0.18(+0.31%)
Oct 05, 2015 56.44 57.35 56.44 57.29 10,141 +1.53(+2.74%)
Oct 02, 2015 54.60 55.76 54.38 55.76 4,535 +0.82(+1.48%)
Oct 01, 2015 55.11 55.11 54.58 54.94 27,296 +0.03(+0.06%)
Sep 30, 2015 54.71 54.93 54.35 54.91 21,435 +0.80(+1.47%)
Sep 29, 2015 53.81 54.22 53.72 54.11 48,528 +0.07(+0.13%)
Sep 28, 2015 54.61 54.61 53.53 54.04 9,641 -0.84(-1.53%)
Sep 25, 2015 55.22 55.38 54.77 54.88 34,798 +0.21(+0.38%)
Sep 24, 2015 54.58 54.84 54.13 54.68 6,253 -0.47(-0.86%)
Sep 23, 2015 55.48 55.48 54.97 55.15 7,783 -0.30(-0.54%)
Sep 22, 2015 55.43 55.57 55.12 55.45 70,782 -1.00(-1.76%)
Sep 21, 2015 56.35 56.70 56.24 56.45 53,376 +0.28(+0.50%)
Sep 18, 2015 56.78 56.78 56.16 56.16 11,947 -1.37(-2.39%)
Sep 17, 2015 57.64 58.34 57.49 57.54 3,551 -0.32(-0.55%)
Sep 16, 2015 57.42 57.92 57.42 57.85 8,207 +0.44(+0.76%)
Sep 15, 2015 56.57 57.42 56.57 57.42 4,186 +0.89(+1.58%)
Sep 14, 2015 56.75 56.75 56.33 56.52 82,570 -0.33(-0.59%)
Sep 11, 2015 56.34 56.86 56.33 56.86 5,873 +0.18(+0.32%)
Sep 10, 2015 56.56 56.80 56.56 56.68 5,876 +0.14(+0.24%)
Sep 09, 2015 57.37 57.43 56.45 56.54 16,480 -0.35(-0.62%)
Sep 08, 2015 56.58 56.92 56.42 56.89 81,290 +1.39(+2.50%)
Sep 04, 2015 55.46 55.50 55.50 55.50 9,790 -0.81(-1.43%)
Sep 03, 2015 56.58 56.98 56.31 56.31 16,568 +0.03(+0.05%)
Sep 02, 2015 55.87 56.45 55.72 56.28 260,610 +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.