Global Industrials Ishares ETF (NY: EXI )

119.32 USD -1.44 (-1.19%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 120.30 120.30 118.56 119.32 11,266 -1.44(-1.20%)
Jun 16, 2021 121.76 121.84 120.65 120.76 5,148 -0.82(-0.67%)
Jun 15, 2021 121.48 121.80 121.21 121.58 39,496 +0.34(+0.28%)
Jun 14, 2021 121.42 121.42 120.81 121.24 12,796 -0.20(-0.17%)
Jun 11, 2021 121.65 121.65 121.10 121.44 6,873 -0.02(-0.01%)
Jun 10, 2021 122.14 122.14 121.41 121.46 16,032 -1.21(-0.99%)
Jun 09, 2021 123.42 123.42 122.57 122.67 25,111 -0.95(-0.77%)
Jun 08, 2021 123.48 123.78 123.09 123.62 23,515 +0.08(+0.07%)
Jun 07, 2021 124.22 124.22 123.28 123.54 12,251 -0.36(-0.29%)
Jun 04, 2021 123.67 123.95 123.41 123.89 18,839 +0.68(+0.55%)
Jun 03, 2021 123.31 123.55 122.68 123.21 110,204 -0.59(-0.48%)
Jun 02, 2021 123.91 123.94 123.67 123.80 28,999 +0.34(+0.28%)
Jun 01, 2021 124.29 124.29 123.39 123.46 11,998 +0.35(+0.28%)
May 28, 2021 122.93 123.28 122.93 123.11 12,872 +0.29(+0.24%)
May 27, 2021 122.63 122.93 122.48 122.82 29,158 +1.25(+1.03%)
May 26, 2021 121.58 121.78 121.22 121.57 6,497 +0.18(+0.15%)
May 25, 2021 121.96 122.12 121.39 121.39 5,991 -0.21(-0.17%)
May 24, 2021 121.32 121.77 121.26 121.59 2,663 +0.78(+0.64%)
May 21, 2021 121.01 121.37 120.48 120.82 5,111 +0.56(+0.47%)
May 20, 2021 119.82 120.39 119.75 120.25 6,773 +0.83(+0.70%)
May 19, 2021 119.00 119.42 118.10 119.42 48,672 -1.10(-0.91%)
May 18, 2021 121.64 121.64 120.52 120.52 17,486 -0.66(-0.54%)
May 17, 2021 120.54 121.23 120.54 121.18 4,894 -0.76(-0.62%)
May 14, 2021 120.85 122.00 120.85 121.94 11,669 +1.91(+1.59%)
May 13, 2021 118.29 120.31 118.29 120.03 7,094 +1.61(+1.36%)
May 12, 2021 120.26 120.26 118.30 118.42 5,915 -2.79(-2.30%)
May 11, 2021 121.24 121.67 120.17 121.21 106,765 -1.76(-1.43%)
May 10, 2021 123.98 124.23 122.95 122.97 11,414 -0.41(-0.33%)
May 07, 2021 121.93 123.39 121.93 123.38 6,946 +1.42(+1.16%)
May 06, 2021 121.35 121.96 121.00 121.96 17,991 +1.11(+0.92%)
May 05, 2021 120.81 121.10 120.07 120.85 24,671 +0.97(+0.81%)
May 04, 2021 119.39 119.88 118.99 119.88 22,975 -0.47(-0.39%)
May 03, 2021 119.93 120.50 119.81 120.35 21,117 +1.50(+1.26%)
Apr 30, 2021 119.50 119.50 118.61 118.85 90,300 -1.34(-1.11%)
Apr 29, 2021 120.36 120.36 119.41 120.19 14,212 +0.31(+0.26%)
Apr 28, 2021 119.80 120.09 119.71 119.88 18,183 -0.38(-0.32%)
Apr 27, 2021 119.77 120.31 119.72 120.26 5,628 +0.49(+0.41%)
Apr 26, 2021 120.19 120.22 119.68 119.77 36,660 +0.13(+0.11%)
Apr 23, 2021 118.74 119.78 118.65 119.64 11,000 +1.06(+0.89%)
Apr 22, 2021 119.02 119.48 118.51 118.58 18,406 -0.13(-0.11%)
Apr 21, 2021 117.14 118.82 117.14 118.71 3,719 +1.09(+0.93%)
Apr 20, 2021 118.55 118.55 117.01 117.62 10,314 -1.86(-1.56%)
Apr 19, 2021 119.92 119.92 119.20 119.48 6,273 -0.65(-0.54%)
Apr 16, 2021 119.88 120.15 119.68 120.13 17,600 +0.91(+0.76%)
Apr 15, 2021 119.15 119.29 118.85 119.22 29,655 +0.69(+0.58%)
Apr 14, 2021 118.39 118.98 118.38 118.53 6,314 +0.02(+0.02%)
Apr 13, 2021 118.32 118.72 117.76 118.51 37,758 -0.25(-0.21%)
Apr 12, 2021 118.64 118.80 118.39 118.76 52,887 -0.14(-0.12%)
Apr 09, 2021 118.07 118.94 118.07 118.90 11,200 +0.84(+0.71%)
Apr 08, 2021 117.62 118.08 117.25 118.06 30,404 +0.70(+0.60%)
Apr 07, 2021 117.62 117.76 117.05 117.36 11,286 -0.46(-0.39%)
Apr 06, 2021 117.76 118.33 117.64 117.82 46,715 -0.61(-0.52%)
Apr 05, 2021 117.99 118.52 117.59 118.43 21,540 +1.56(+1.33%)
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.