Skip to main content

Global Industrials Ishares ETF (NY: EXI )

135.33 +1.24 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 90.03 90.11 89.76 89.80 9,414 -0.73(-0.81%)
Nov 27, 2019 90.36 90.56 90.30 90.53 4,869 -0.13(-0.14%)
Nov 26, 2019 90.51 90.72 90.38 90.66 168,737 +0.38(+0.43%)
Nov 25, 2019 89.98 90.28 89.98 90.28 4,957 +0.64(+0.72%)
Nov 22, 2019 89.50 89.64 89.17 89.64 3,354 +0.46(+0.52%)
Nov 21, 2019 89.40 89.42 89.18 89.18 3,727 -0.08(-0.09%)
Nov 20, 2019 89.68 89.70 89.05 89.26 4,554 -0.65(-0.72%)
Nov 19, 2019 90.28 90.28 89.90 89.91 55,841 -0.12(-0.13%)
Nov 18, 2019 89.81 90.03 89.80 90.03 11,505 -0.13(-0.14%)
Nov 15, 2019 89.98 90.35 89.96 90.15 65,685 +0.47(+0.53%)
Nov 14, 2019 89.18 89.70 89.18 89.68 6,104 +0.27(+0.30%)
Nov 13, 2019 89.21 89.63 89.21 89.42 26,824 -0.24(-0.26%)
Nov 12, 2019 89.91 89.98 89.63 89.65 75,722 +0.08(+0.09%)
Nov 11, 2019 89.25 89.71 89.24 89.57 6,164 -0.24(-0.27%)
Nov 08, 2019 89.48 89.85 89.26 89.81 13,310 +0.20(+0.23%)
Nov 07, 2019 89.74 90.10 89.55 89.61 399,924 +0.47(+0.53%)
Nov 06, 2019 89.18 89.18 88.90 89.14 4,065 +0.07(+0.08%)
Nov 05, 2019 89.12 89.18 88.98 89.06 4,748 -0.11(-0.12%)
Nov 04, 2019 88.95 89.18 88.85 89.18 28,248 +0.98(+1.11%)
Nov 01, 2019 87.41 88.20 87.36 88.20 5,518 +1.21(+1.39%)
Oct 31, 2019 87.36 87.36 86.55 86.98 33,966 -0.42(-0.48%)
Oct 30, 2019 87.18 87.46 86.84 87.40 4,140 +0.34(+0.39%)
Oct 29, 2019 86.93 87.27 86.89 87.06 3,417 +0.27(+0.31%)
Oct 28, 2019 86.90 87.04 86.79 86.79 8,547 +0.26(+0.30%)
Oct 25, 2019 85.95 86.53 85.95 86.53 4,869 +0.33(+0.39%)
Oct 24, 2019 85.99 86.25 85.86 86.20 15,123 +0.35(+0.40%)
Oct 23, 2019 85.75 85.86 85.60 85.85 67,021 +0.18(+0.21%)
Oct 22, 2019 85.52 85.86 85.52 85.67 7,157 +0.28(+0.32%)
Oct 21, 2019 85.13 85.40 85.13 85.40 9,374 +0.65(+0.77%)
Oct 18, 2019 84.83 84.83 84.74 84.74 1,190 -0.17(-0.20%)
Oct 17, 2019 85.06 85.14 84.90 84.91 3,472 +0.16(+0.19%)
Oct 16, 2019 84.75 84.93 84.68 84.75 6,127 +0.06(+0.07%)
Oct 15, 2019 84.21 84.87 84.14 84.69 12,664 +0.82(+0.98%)
Oct 14, 2019 83.92 83.97 83.73 83.87 158,910 -0.16(-0.19%)
Oct 11, 2019 83.51 84.28 83.46 84.03 1,731 +1.49(+1.80%)
Oct 10, 2019 81.76 82.54 81.76 82.54 1,860 +0.59(+0.72%)
Oct 09, 2019 81.71 82.10 81.65 81.95 2,445 +0.75(+0.92%)
Oct 08, 2019 81.85 81.85 81.20 81.20 47,782 -1.17(-1.42%)
Oct 07, 2019 82.57 82.78 82.26 82.37 5,822 -0.25(-0.30%)
Oct 04, 2019 81.90 82.62 81.89 82.62 3,895 +0.96(+1.17%)
Oct 03, 2019 81.20 81.66 80.45 81.66 3,409 +0.52(+0.64%)
Oct 02, 2019 81.63 81.63 80.95 81.14 46,280 -1.81(-2.18%)
Oct 01, 2019 84.33 84.33 82.94 82.95 5,483 -1.45(-1.71%)
Sep 30, 2019 84.31 84.47 84.31 84.40 14,759 +0.30(+0.35%)
Sep 27, 2019 84.65 84.65 83.73 84.10 4,544 -0.24(-0.28%)
Sep 26, 2019 84.34 84.51 84.24 84.34 17,492 +0.13(+0.15%)
Sep 25, 2019 83.85 84.34 83.85 84.21 2,498 +0.08(+0.10%)
Sep 24, 2019 84.70 84.71 83.87 84.13 23,991 -0.27(-0.32%)
Sep 23, 2019 84.20 84.48 84.20 84.40 4,185 -0.27(-0.32%)
Sep 20, 2019 85.27 85.28 84.67 84.67 6,059 -0.69(-0.81%)
Sep 19, 2019 85.62 85.81 85.36 85.36 3,236 -0.03(-0.04%)
Sep 18, 2019 85.22 85.39 84.74 85.39 3,268 -0.09(-0.10%)
Sep 17, 2019 85.15 85.48 85.13 85.48 15,543 +0.20(+0.24%)
Sep 16, 2019 85.08 85.38 85.08 85.28 93,644 -0.61(-0.71%)
Sep 13, 2019 85.66 86.01 85.66 85.89 8,873 +0.56(+0.66%)
Sep 12, 2019 85.29 85.49 85.15 85.32 9,922 +0.41(+0.48%)
Sep 11, 2019 84.56 84.91 84.23 84.91 98,245 +0.70(+0.83%)
Sep 10, 2019 83.59 84.21 83.35 84.21 4,671 +0.42(+0.50%)
Sep 09, 2019 83.88 83.99 83.72 83.80 14,701 +0.25(+0.30%)
Sep 06, 2019 83.61 83.69 83.55 83.55 23,698 +0.21(+0.26%)
Sep 05, 2019 82.87 83.56 82.86 83.33 2,419 +1.23(+1.49%)
Sep 04, 2019 81.87 82.11 81.78 82.11 3,186 +0.99(+1.22%)
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.