Canada markets closed

iShares Global Industrials ETF (EXI)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
136.11+1.49 (+1.11%)
At close: 03:54PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024135.34136.38135.64136.11136.1123,208
Apr 25, 2024133.37134.88133.15134.62134.6221,700
Apr 24, 2024136.17136.17134.54135.36135.365,200
Apr 23, 2024135.55136.16135.55135.95135.9519,700
Apr 22, 2024133.93134.67133.73134.28134.285,200
Apr 19, 2024133.47134.15132.91133.20133.2010,000
Apr 18, 2024133.84134.94133.48133.63133.6324,000
Apr 17, 2024134.98134.98133.23133.82133.828,100
Apr 16, 2024134.51134.60133.80134.30134.308,400
Apr 15, 2024137.66137.88134.82135.14135.1443,100
Apr 12, 2024136.64136.64135.47135.86135.8619,600
Apr 11, 2024137.45137.86136.45137.71137.714,200
Apr 10, 2024136.85137.88136.85137.41137.4117,700
Apr 09, 2024139.38139.60137.80138.77138.7732,200
Apr 08, 2024139.29139.44139.01139.09139.0924,500
Apr 05, 2024137.69138.79137.55138.76138.7639,500
Apr 04, 2024139.45139.67136.57137.17137.1712,600
Apr 03, 2024137.53138.82137.53138.56138.5614,300
Apr 02, 2024137.53137.99137.19137.73137.7328,900
Apr 01, 2024139.48139.48138.39138.56138.5611,500
Mar 28, 2024139.66139.81139.46139.69139.6911,300
Mar 27, 2024138.98140.07138.98140.05140.0518,200
Mar 26, 2024139.16139.16138.59138.59138.596,700
Mar 25, 2024139.04139.16138.67138.68138.686,600
Mar 22, 2024140.05140.07139.33139.33139.3323,000
Mar 21, 2024139.37140.09139.32139.72139.725,600
Mar 20, 2024137.34139.95137.34139.00139.008,400
Mar 19, 2024136.27137.41136.23137.41137.4117,700
Mar 18, 2024136.85136.85136.05136.05136.0513,200
Mar 15, 2024135.95136.47135.95136.16136.166,500
Mar 14, 2024136.78136.78135.07135.73135.7318,600
Mar 13, 2024136.17136.80136.17136.33136.336,800
Mar 12, 2024135.49136.47135.49136.47136.474,300
Mar 11, 2024135.56135.67134.72135.53135.5318,200
Mar 08, 2024137.06137.25136.35136.35136.355,700
Mar 07, 2024136.62136.84136.34136.79136.7915,000
Mar 06, 2024135.55136.36135.44135.73135.7319,700
Mar 05, 2024135.23135.36134.09134.60134.607,400
Mar 04, 2024135.05135.52134.71135.31135.317,500
Mar 01, 2024134.55135.05133.82135.04135.0433,000
Feb 29, 2024134.76134.76133.72134.33134.3312,700
Feb 28, 2024133.81134.44133.78134.14134.1418,200
Feb 27, 2024133.71134.12133.53133.89133.8917,300
Feb 26, 2024134.03134.03133.68133.81133.815,700
Feb 23, 2024133.46133.96133.46133.87133.877,200
Feb 22, 2024132.54133.37132.54133.19133.1923,600
Feb 21, 2024131.42131.59131.03131.59131.596,900
Feb 20, 2024131.09131.41130.98131.02131.026,500
Feb 16, 2024130.99131.86130.96131.13131.1318,000
Feb 15, 2024130.50131.12130.35131.12131.125,700
Feb 14, 2024128.83129.81128.83129.76129.767,400
Feb 13, 2024128.17128.38127.11127.74127.7429,800
Feb 12, 2024129.41129.77129.13129.16129.1628,800
Feb 09, 2024129.24129.51129.04129.47129.4719,100
Feb 08, 2024129.35129.50128.83129.27129.2715,700
Feb 07, 2024129.10129.61129.10129.47129.476,600
Feb 06, 2024127.81128.78127.81128.76128.768,900
Feb 05, 2024127.86128.03127.12127.73127.7315,800
Feb 02, 2024127.82129.17127.79128.71128.7111,500
Feb 01, 2024127.38128.57127.00128.57128.578,300
Jan 31, 2024127.98128.29126.63126.63126.6322,300
Jan 30, 2024127.07127.60126.85127.54127.544,500
Jan 29, 2024126.82127.51126.47127.48127.4813,400
Jan 26, 2024126.78127.14126.62126.94126.9421,200
Jan 25, 2024126.56126.79126.34126.79126.795,700
Jan 24, 2024127.34127.34126.18126.18126.186,300
Jan 23, 2024126.68126.78126.06126.56126.5620,400
Jan 22, 2024127.16127.16126.49126.79126.794,200
Jan 19, 2024124.95125.96124.91125.88125.885,400
Jan 18, 2024124.77125.59124.45125.43125.4315,700
Jan 17, 2024123.81124.12123.65123.98123.9818,900
Jan 16, 2024125.56125.56124.64124.88124.886,600
Jan 12, 2024126.94126.94126.28126.62126.6229,900
Jan 11, 2024126.22126.22124.87126.04126.0410,700
Jan 10, 2024125.47126.10125.41125.83125.838,000
Jan 09, 2024124.71125.31124.44125.15125.1526,700
Jan 08, 2024124.53125.87124.53125.78125.78142,200
Jan 05, 2024124.31125.27124.27124.64124.647,600
Jan 04, 2024124.69125.38124.56124.70124.7020,400
Jan 03, 2024124.74124.89124.32124.43124.4312,700
Jan 02, 2024126.39126.77125.58126.10126.1011,800
Dec 29, 2023127.59127.67127.15127.43127.4328,900
Dec 28, 2023127.54127.80127.37127.47127.4713,300
Dec 27, 2023127.16127.70127.16127.44127.449,000
Dec 26, 2023126.48127.47126.48127.25127.2517,800
Dec 22, 2023126.41126.58126.11126.48126.4815,900
Dec 21, 2023125.42126.08125.22126.08126.087,100
Dec 20, 2023125.83126.29124.29124.29124.2936,500
Dec 20, 20230.855 Dividend
Dec 19, 2023126.10126.72126.10126.62125.7616,400
Dec 18, 2023125.82125.82125.38125.61124.767,700
Dec 15, 2023125.88126.33125.44125.69124.8432,400
Dec 14, 2023125.46126.25125.21126.05125.2015,800
Dec 13, 2023123.17124.66122.32124.57123.738,500
Dec 12, 2023122.44123.21122.44123.15122.3222,400
Dec 11, 2023121.78122.73121.78122.50121.677,300
Dec 08, 2023121.07121.79121.07121.65120.838,700
Dec 07, 2023121.18121.58120.93121.55120.7322,400
Dec 06, 2023121.26121.83120.91121.20120.388,800
Dec 05, 2023120.62120.62120.35120.57119.7612,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...