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 (%)
Apr 30, 2020 71.89 71.89 70.84 71.15 17,131 -1.62(-2.22%)
Apr 29, 2020 72.54 73.14 72.23 72.76 7,288 +1.77(+2.49%)
Apr 28, 2020 71.09 71.56 70.55 71.00 227,199 +1.24(+1.77%)
Apr 27, 2020 68.90 70.02 68.90 69.76 12,905 +1.61(+2.36%)
Apr 24, 2020 68.10 68.16 67.28 68.15 32,282 +0.26(+0.39%)
Apr 23, 2020 68.44 68.57 67.67 67.89 3,485 +0.22(+0.33%)
Apr 22, 2020 67.83 67.83 67.11 67.66 5,892 +1.06(+1.60%)
Apr 21, 2020 66.90 67.35 66.39 66.60 12,139 -1.72(-2.52%)
Apr 20, 2020 68.55 69.34 68.16 68.32 25,670 -1.48(-2.12%)
Apr 17, 2020 68.95 69.80 68.76 69.80 13,343 +2.90(+4.33%)
Apr 16, 2020 67.22 67.22 66.17 66.90 23,547 -0.65(-0.96%)
Apr 15, 2020 67.88 67.88 66.86 67.55 19,011 -1.95(-2.81%)
Apr 14, 2020 69.52 69.98 69.17 69.50 16,237 +1.06(+1.55%)
Apr 13, 2020 69.52 69.52 68.04 68.44 7,275 -1.52(-2.17%)
Apr 09, 2020 69.76 70.35 69.34 69.95 10,330 +1.46(+2.12%)
Apr 08, 2020 67.78 68.83 67.25 68.50 11,288 +1.25(+1.87%)
Apr 07, 2020 69.59 69.79 67.24 67.24 13,529 +0.43(+0.64%)
Apr 06, 2020 64.90 66.88 64.90 66.82 11,820 +4.44(+7.12%)
Apr 03, 2020 63.26 63.26 62.04 62.37 7,209 -1.37(-2.14%)
Apr 02, 2020 62.54 63.79 62.49 63.74 29,296 +1.05(+1.68%)
Apr 01, 2020 63.43 63.68 62.39 62.69 44,455 -3.35(-5.07%)
Mar 31, 2020 66.27 67.22 65.82 66.03 43,546 -1.05(-1.57%)
Mar 30, 2020 66.08 67.13 65.78 67.09 91,179 +0.72(+1.08%)
Mar 27, 2020 66.46 67.76 65.71 66.37 17,325 -2.26(-3.29%)
Mar 26, 2020 65.79 68.93 65.79 68.63 35,483 +3.74(+5.76%)
Mar 25, 2020 63.09 66.67 61.94 64.89 33,597 +2.88(+4.65%)
Mar 24, 2020 59.60 62.03 59.60 62.01 107,373 +5.85(+10.41%)
Mar 23, 2020 58.20 58.20 55.38 56.17 43,146 -1.81(-3.13%)
Mar 20, 2020 60.85 61.32 57.84 57.98 54,127 -1.56(-2.63%)
Mar 19, 2020 58.53 60.28 57.81 59.54 23,249 +0.60(+1.01%)
Mar 18, 2020 59.20 59.99 56.10 58.94 21,621 -4.42(-6.98%)
Mar 17, 2020 61.75 63.41 60.39 63.37 14,687 +2.22(+3.63%)
Mar 16, 2020 61.30 63.89 59.99 61.15 24,223 -6.97(-10.23%)
Mar 13, 2020 68.03 68.11 64.73 68.11 19,369 +3.42(+5.28%)
Mar 12, 2020 66.56 67.55 64.28 64.70 24,763 -7.33(-10.18%)
Mar 11, 2020 74.04 74.04 71.29 72.03 51,477 -4.11(-5.39%)
Mar 10, 2020 75.65 76.15 73.21 76.14 27,662 +2.90(+3.96%)
Mar 09, 2020 74.05 75.41 72.71 73.24 405,947 -6.53(-8.19%)
Mar 06, 2020 78.69 80.01 78.34 79.77 17,217 -0.93(-1.16%)
Mar 05, 2020 82.02 82.27 80.53 80.70 5,273 -3.54(-4.20%)
Mar 04, 2020 82.46 84.25 82.11 84.25 7,492 +2.79(+3.43%)
Mar 03, 2020 82.46 84.15 80.98 81.45 100,763 -1.42(-1.71%)
Mar 02, 2020 81.28 82.87 80.38 82.87 14,145 +2.47(+3.07%)
Feb 28, 2020 79.75 81.02 78.99 80.40 17,217 -1.33(-1.63%)
Feb 27, 2020 83.16 84.54 81.73 81.73 30,650 -2.99(-3.53%)
Feb 26, 2020 85.62 86.36 84.58 84.72 15,953 -0.23(-0.27%)
Feb 25, 2020 87.70 87.70 84.86 84.96 59,106 -2.58(-2.95%)
Feb 24, 2020 87.54 88.04 87.28 87.54 14,896 -3.20(-3.53%)
Feb 21, 2020 90.85 90.87 90.74 90.74 5,057 -0.50(-0.55%)
Feb 20, 2020 91.36 91.75 90.61 91.24 2,876 -0.32(-0.35%)
Feb 19, 2020 91.59 91.86 91.50 91.56 12,641 +0.29(+0.32%)
Feb 18, 2020 91.54 91.87 91.05 91.27 21,323 -0.90(-0.98%)
Feb 14, 2020 92.30 92.47 91.92 92.18 16,787 -0.09(-0.10%)
Feb 13, 2020 92.27 92.70 92.27 92.27 4,180 -0.66(-0.71%)
Feb 12, 2020 92.74 92.97 92.61 92.93 12,734 +0.35(+0.38%)
Feb 11, 2020 92.59 92.92 92.58 92.58 8,351 +0.45(+0.49%)
Feb 10, 2020 92.15 92.15 91.80 92.13 3,640 +0.35(+0.38%)
Feb 07, 2020 92.21 92.28 91.74 91.78 8,823 -0.84(-0.91%)
Feb 06, 2020 92.35 92.63 92.35 92.62 3,219 +0.17(+0.18%)
Feb 05, 2020 92.23 92.46 91.95 92.45 27,088 +1.23(+1.35%)
Feb 04, 2020 90.86 91.43 90.86 91.22 85,331 +1.72(+1.93%)
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.