iShares Global Industrials ETF (EXI) Historical Stock Data
176.90 ↓0.14 (-0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EXI is down -0.04% a day on average. There have been 16 days where iShares Global Industrials ETF closed green and 14 days where EXI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 177.14 | 176.90 | ↓$0.24 (-0.14%) | 176.37 | 177.14 | 30.20K |
| 2025-12-24 | 176.69 | 177.04 | ↑$0.35 (0.20%) | 176.64 | 177.09 | 31.23K |
| 2025-12-23 | 176.48 | 176.70 | ↑$0.22 (0.12%) | 176.37 | 176.77 | 33.45K |
| 2025-12-22 | 175.91 | 176.25 | ↑$0.34 (0.19%) | 175.31 | 176.35 | 31.71K |
| 2025-12-19 | 174.28 | 175.38 | ↑$1.10 (0.63%) | 174.28 | 175.40 | 41.04K |
| 2025-12-18 | 173.86 | 173.80 | ↓$0.06 (-0.03%) | 173.59 | 174.55 | 24.33K |
| 2025-12-17 | 175.03 | 172.13 | ↓$2.90 (-1.66%) | 172.13 | 175.03 | 45.45K |
| 2025-12-16 | 175.60 | 175.04 | ↓$0.56 (-0.32%) | 174.45 | 175.60 | 34.55K |
| 2025-12-15 | 177.98 | 177.15 | ↓$0.83 (-0.47%) | 176.82 | 177.98 | 27.27K |
| 2025-12-12 | 177.82 | 176.65 | ↓$1.17 (-0.66%) | 176.08 | 178.21 | 54.16K |
| 2025-12-11 | 175.89 | 177.45 | ↑$1.56 (0.89%) | 175.89 | 177.55 | 20.19K |
| 2025-12-10 | 173.33 | 175.67 | ↑$2.34 (1.35%) | 173.33 | 175.93 | 4.56K |
| 2025-12-09 | 174.49 | 173.31 | ↓$1.18 (-0.67%) | 173.30 | 174.61 | 29.33K |
| 2025-12-08 | 174.44 | 174.14 | ↓$0.30 (-0.17%) | 173.82 | 174.44 | 14.02K |
| 2025-12-05 | 174.71 | 174.14 | ↓$0.57 (-0.33%) | 173.60 | 174.95 | 27.54K |
| 2025-12-04 | 173.86 | 174.20 | ↑$0.34 (0.20%) | 173.85 | 174.46 | 17.45K |
| 2025-12-03 | 171.33 | 172.89 | ↑$1.56 (0.91%) | 170.84 | 172.89 | 19.06K |
| 2025-12-02 | 170.71 | 170.89 | ↑$0.18 (0.11%) | 170.50 | 171.39 | 30.51K |
| 2025-12-01 | 170.79 | 170.00 | ↓$0.78 (-0.46%) | 169.92 | 171.39 | 21.04K |
| 2025-11-28 | 171.76 | 172.26 | ↑$0.50 (0.29%) | 171.61 | 172.44 | 19.48K |
| 2025-11-26 | 170.07 | 171.41 | ↑$1.34 (0.79%) | 170.07 | 172.29 | 20.84K |
| 2025-11-25 | 168.17 | 169.86 | ↑$1.69 (1.00%) | 168.03 | 170.02 | 33.85K |
| 2025-11-24 | 167.26 | 167.64 | ↑$0.38 (0.23%) | 167.26 | 167.95 | 40.72K |
| 2025-11-21 | 166.22 | 167.24 | ↑$1.02 (0.61%) | 165.98 | 167.99 | 18.69K |
| 2025-11-20 | 169.96 | 165.70 | ↓$4.26 (-2.51%) | 165.70 | 170.12 | 18.08K |
| 2025-11-19 | 168.02 | 167.86 | ↓$0.16 (-0.10%) | 167.53 | 168.53 | 24.58K |
| 2025-11-18 | 167.71 | 167.76 | ↑$0.05 (0.03%) | 167.48 | 168.70 | 21.18K |
| 2025-11-17 | 171.29 | 169.54 | ↓$1.75 (-1.02%) | 169.19 | 171.55 | 24.56K |
| 2025-11-14 | 170.24 | 171.74 | ↑$1.50 (0.88%) | 170.24 | 172.48 | 22.80K |
| 2025-11-13 | 174.07 | 171.98 | ↓$2.10 (-1.20%) | 171.70 | 174.31 | 21.19K |
Create an account or log in to view more rows.
$EXI get over the hump
$EXI holdddd it tight yall
$EXI lmfao
lfg babies
$EXI time to run
$EXI i like the stock
$EXI not yet time to short
$EXI We will not sell!
$EXI Not Selling
Hodling for thousands!
$EXI God dammit
$EXI prepare your cash to buy dip