iShares Global Industrials ETF

EXI
🏛️ usa →
171.41
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 122.63 123.71 122.63 123.49 0.0M
2021-12-30 123.43 123.81 122.77 122.77 0.0M
2021-12-29 123.33 123.84 123.33 123.76 0.0M
2021-12-28 122.94 123.77 122.94 123.23 0.0M
2021-12-27 122.01 122.84 121.82 122.81 0.0M
2021-12-23 120.96 122.14 120.96 121.80 0.0M
2021-12-22 120.23 120.75 120.23 120.66 0.0M
2021-12-21 118.95 119.95 118.95 119.93 0.0M
2021-12-20 118.16 118.27 117.58 118.05 0.0M
2021-12-17 120.61 120.89 119.16 119.42 0.0M
2021-12-16 121.63 122.09 120.92 121.37 0.0M
2021-12-15 120.13 121.25 119.44 120.87 0.0M
2021-12-14 120.10 120.86 119.24 119.72 0.0M
2021-12-13 121.72 121.72 120.68 121.00 0.0M
2021-12-10 122.97 122.98 122.53 122.83 0.0M
2021-12-09 122.70 122.98 122.38 122.50 0.0M
2021-12-08 123.29 123.64 122.90 123.49 0.0M
2021-12-07 122.79 123.53 122.64 123.00 0.0M
2021-12-06 120.20 121.43 120.20 120.89 0.0M
2021-12-03 119.98 119.98 118.44 119.38 0.0M
2021-12-02 117.66 119.91 117.66 119.46 0.0M
2021-12-01 119.70 120.17 116.75 116.75 0.0M
2021-11-30 119.19 119.19 117.73 117.75 0.0M
2021-11-29 120.49 120.49 119.79 119.95 0.0M
2021-11-26 120.26 120.38 119.32 119.45 0.0M
2021-11-24 122.59 123.00 122.59 122.99 0.0M
2021-11-23 123.82 123.82 123.23 123.48 0.0M
2021-11-22 124.43 124.43 123.80 123.80 0.0M
2021-11-19 123.70 124.34 123.70 123.83 0.0M
2021-11-18 124.71 124.73 124.01 124.52 0.0M
2021-11-17 124.60 124.67 124.35 124.67 0.0M
2021-11-16 125.47 125.47 125.13 125.19 0.0M
2021-11-15 125.73 125.74 125.19 125.19 0.0M
2021-11-12 124.88 125.50 124.88 125.49 0.0M
2021-11-11 125.11 125.11 124.54 124.63 0.0M
2021-11-10 125.14 125.14 124.45 124.49 0.0M
2021-11-09 125.67 125.67 125.26 125.52 0.0M
2021-11-08 125.74 125.74 125.38 125.59 0.0M
2021-11-05 124.83 125.08 124.76 125.08 0.0M
2021-11-04 124.06 124.35 124.06 124.27 0.0M
2021-11-03 123.52 124.20 123.07 123.90 0.0M
2021-11-02 123.62 124.03 123.62 123.77 0.0M
2021-11-01 123.44 123.65 123.10 123.47 0.0M
2021-10-29 122.23 122.91 122.23 122.62 0.0M
2021-10-28 121.74 122.93 121.74 122.93 0.0M
2021-10-27 122.59 122.59 121.64 121.64 0.0M
2021-10-26 123.17 123.31 122.67 122.67 0.0M
2021-10-25 122.63 123.08 122.63 122.77 0.0M
2021-10-22 122.67 123.12 122.65 122.79 0.0M
2021-10-21 121.92 122.15 121.83 122.15 0.0M
2021-10-20 121.94 122.57 121.89 122.49 0.0M
2021-10-19 121.83 122.07 121.50 121.89 0.0M
2021-10-18 120.56 121.20 120.56 121.18 0.0M
2021-10-15 121.10 121.61 121.10 121.52 0.0M
2021-10-14 119.75 120.27 119.63 120.26 0.0M
2021-10-13 117.87 118.54 117.23 118.53 0.0M
2021-10-12 117.99 118.19 117.68 117.72 0.0M
2021-10-11 118.54 119.12 118.00 118.00 0.0M
2021-10-08 118.81 118.81 118.23 118.61 0.0M
2021-10-07 118.68 119.36 118.68 118.75 0.0M
2021-10-06 116.41 118.06 116.00 117.93 0.0M
2021-10-05 117.33 118.61 117.15 118.17 0.0M
2021-10-04 117.95 117.95 116.77 117.17 0.0M
2021-10-01 117.66 118.39 117.40 118.37 0.0M
2021-09-30 119.00 119.04 117.38 117.50 0.0M
2021-09-29 119.19 119.36 118.77 118.87 0.0M
2021-09-28 119.91 119.93 118.86 118.95 0.0M
2021-09-27 121.22 121.67 121.09 121.09 0.0M
2021-09-24 121.01 121.56 120.93 121.25 0.0M
2021-09-23 121.20 122.23 121.20 121.74 0.0M
2021-09-22 120.03 120.94 120.03 120.25 0.0M
2021-09-21 120.62 120.62 119.50 119.84 0.0M
2021-09-20 119.18 119.63 118.47 119.63 0.0M
2021-09-17 122.56 122.56 121.40 121.49 0.0M
2021-09-16 123.23 123.24 122.81 123.12 0.0M
2021-09-15 122.15 123.28 122.15 123.27 0.0M
2021-09-14 123.27 123.27 121.97 122.13 0.0M
2021-09-13 123.55 123.55 122.82 123.19 0.0M
2021-09-10 123.70 123.70 122.36 122.36 0.0M
2021-09-09 123.25 123.27 122.85 122.87 0.0M
2021-09-08 123.14 123.42 122.99 123.04 0.0M
2021-09-07 124.71 124.71 123.76 123.76 0.0M
2021-09-03 124.73 125.24 124.73 124.89 0.0M
2021-09-02 124.12 124.81 124.06 124.73 0.0M
2021-09-01 123.55 123.98 123.40 123.70 0.0M
2021-08-31 123.50 123.68 123.08 123.25 0.0M
2021-08-30 123.62 123.85 123.49 123.49 0.0M
2021-08-27 122.61 123.63 122.61 123.35 0.0M
2021-08-26 122.77 122.77 122.24 122.52 0.0M
2021-08-25 122.46 123.13 122.46 122.95 0.0M
2021-08-24 122.71 122.80 122.52 122.64 0.0M
2021-08-23 121.57 122.27 121.57 121.97 0.0M
2021-08-20 120.30 120.79 120.07 120.76 0.0M
2021-08-19 120.25 120.80 120.25 120.40 0.0M
2021-08-18 122.13 122.70 121.64 121.68 0.0M
2021-08-17 122.86 122.86 121.80 122.66 0.0M
2021-08-16 123.00 123.57 122.50 123.43 0.0M
2021-08-13 123.78 123.78 123.66 123.66 0.0M
2021-08-12 123.82 123.84 123.51 123.79 0.0M
2021-08-11 122.80 123.60 122.73 123.55 0.0M
2021-08-10 121.48 122.22 121.40 122.11 0.0M
2021-08-09 121.53 121.58 121.02 121.40 0.0M
2021-08-06 122.56 122.56 121.81 121.90 0.0M
2021-08-05 121.83 122.10 121.68 122.04 0.0M
2021-08-04 121.93 121.93 121.34 121.41 0.0M
2021-08-03 121.22 122.39 120.79 122.39 0.0M
2021-08-02 121.83 122.56 120.82 120.86 0.0M
2021-07-30 121.00 121.67 120.82 121.32 0.0M
2021-07-29 121.81 121.94 121.67 121.79 0.0M
2021-07-28 121.10 121.42 120.64 120.99 0.0M
2021-07-27 120.75 121.16 120.52 120.97 0.0M
2021-07-26 121.12 121.38 120.95 121.32 0.0M
2021-07-23 121.29 121.44 120.90 121.24 0.0M
2021-07-22 121.18 121.18 120.09 120.64 0.1M
2021-07-21 119.88 120.71 119.88 120.71 0.0M
2021-07-20 117.01 119.21 117.01 119.21 0.0M
2021-07-19 117.33 117.52 116.15 116.83 0.0M
2021-07-16 120.57 120.57 119.22 119.29 0.0M
2021-07-15 119.71 120.39 119.71 120.25 0.0M
2021-07-14 121.02 121.23 120.40 120.64 0.0M
2021-07-13 121.28 121.41 120.64 120.76 0.0M
2021-07-12 121.01 121.66 120.98 121.65 0.0M
2021-07-09 120.69 121.45 120.69 121.45 0.0M
2021-07-08 118.89 119.81 118.46 119.17 0.1M
2021-07-07 119.87 120.90 119.87 120.76 0.0M
2021-07-06 120.49 120.49 119.03 119.83 0.0M
2021-07-02 120.41 120.63 120.13 120.56 0.0M
2021-07-01 119.86 120.03 119.74 120.03 0.0M
2021-06-30 118.84 119.43 118.84 119.41 0.0M
2021-06-29 119.95 119.95 119.50 119.50 0.0M
2021-06-28 120.20 120.20 119.29 119.55 0.0M
2021-06-25 120.38 120.56 120.32 120.38 0.0M
2021-06-24 119.90 120.27 119.61 120.11 0.3M
2021-06-23 119.50 119.64 119.16 119.30 0.0M
2021-06-22 119.36 120.13 119.36 119.97 0.0M
2021-06-21 118.32 119.64 118.32 119.46 0.0M
2021-06-18 117.71 118.08 117.45 117.52 0.0M
2021-06-17 120.30 120.30 118.56 119.32 0.0M
2021-06-16 121.76 121.84 120.65 120.76 0.0M
2021-06-15 121.48 121.80 121.21 121.58 0.0M
2021-06-14 121.42 121.42 120.81 121.24 0.0M
2021-06-11 121.65 121.65 121.10 121.44 0.0M
2021-06-10 122.14 122.14 121.41 121.46 0.0M
2021-06-09 123.42 123.42 122.57 122.67 0.0M
2021-06-08 123.48 123.78 123.09 123.62 0.0M
2021-06-07 124.22 124.22 123.28 123.54 0.0M
2021-06-04 123.67 123.95 123.41 123.89 0.0M
2021-06-03 123.31 123.55 122.68 123.21 0.1M
2021-06-02 123.91 123.95 123.67 123.80 0.0M
2021-06-01 124.29 124.29 123.39 123.46 0.0M
2021-05-28 122.93 123.28 122.93 123.11 0.0M
2021-05-27 122.63 122.93 122.48 122.82 0.0M
2021-05-26 121.58 121.78 121.22 121.57 0.0M
2021-05-25 121.96 122.12 121.39 121.39 0.0M
2021-05-24 121.32 121.77 121.26 121.59 0.0M
2021-05-21 121.01 121.37 120.48 120.82 0.0M
2021-05-20 119.82 120.39 119.75 120.25 0.0M
2021-05-19 119.00 119.42 118.10 119.42 0.0M
2021-05-18 121.64 121.64 120.52 120.52 0.0M
2021-05-17 120.54 121.23 120.54 121.18 0.0M
2021-05-14 120.85 122.00 120.85 121.94 0.0M
2021-05-13 118.29 120.31 118.29 120.03 0.0M
2021-05-12 120.26 120.26 118.30 118.42 0.0M
2021-05-11 121.24 121.67 120.17 121.21 0.1M
2021-05-10 123.98 124.23 122.95 122.97 0.0M
2021-05-07 121.93 123.39 121.93 123.38 0.0M
2021-05-06 121.35 121.96 121.00 121.96 0.0M
2021-05-05 120.71 121.10 120.07 120.85 0.0M
2021-05-04 119.39 119.88 118.99 119.88 0.0M
2021-05-03 119.93 120.50 119.81 120.35 0.0M
2021-04-30 119.50 119.50 118.61 118.85 0.1M
2021-04-29 120.36 120.36 119.41 120.19 0.0M
2021-04-28 119.80 120.09 119.71 119.88 0.0M
2021-04-27 119.77 120.31 119.72 120.26 0.0M
2021-04-26 120.19 120.22 119.68 119.77 0.0M
2021-04-23 118.74 119.78 118.65 119.64 0.0M
2021-04-22 119.02 119.48 118.51 118.58 0.0M
2021-04-21 117.14 118.82 117.14 118.71 0.0M
2021-04-20 118.55 118.55 117.01 117.62 0.0M
2021-04-19 119.92 119.92 119.20 119.48 0.0M
2021-04-16 119.88 120.15 119.68 120.13 0.0M
2021-04-15 119.15 119.29 118.85 119.22 0.0M
2021-04-14 118.39 118.98 118.38 118.53 0.0M
2021-04-13 118.32 118.73 117.76 118.51 0.0M
2021-04-12 118.64 118.80 118.40 118.76 0.1M
2021-04-09 118.07 118.94 118.07 118.90 0.0M
2021-04-08 117.62 118.09 117.25 118.06 0.0M
2021-04-07 117.62 117.76 117.05 117.36 0.0M
2021-04-06 117.76 118.33 117.64 117.82 0.0M
2021-04-05 117.99 118.52 117.59 118.43 0.0M
2021-04-01 116.15 117.02 116.06 116.87 0.0M
2021-03-31 115.86 116.39 115.73 115.93 0.0M
2021-03-30 115.47 116.22 115.47 116.07 0.1M
2021-03-29 115.32 116.01 115.25 115.59 0.0M
2021-03-26 114.76 115.83 114.65 115.74 0.4M
2021-03-25 112.55 114.39 112.35 114.29 0.0M
2021-03-24 112.70 113.93 112.70 112.80 0.0M
2021-03-23 113.48 114.10 112.35 112.35 0.0M
2021-03-22 114.51 114.71 114.13 114.40 0.0M
2021-03-19 115.16 115.16 113.86 114.61 0.0M
2021-03-18 115.83 116.63 115.28 115.42 0.0M
2021-03-17 114.89 115.81 114.39 115.81 0.0M
2021-03-16 115.40 115.56 114.75 114.78 0.0M
2021-03-15 115.03 115.46 114.16 115.41 0.0M
2021-03-12 113.48 115.01 113.48 114.97 0.1M
2021-03-11 113.54 114.11 113.32 113.66 0.1M
2021-03-10 112.26 113.46 112.11 113.32 0.0M
2021-03-09 112.36 112.93 112.11 112.14 0.0M
2021-03-08 111.04 112.69 110.76 111.21 3.6M
2021-03-05 110.14 111.02 108.37 110.86 0.0M
2021-03-04 111.08 111.42 108.30 109.56 0.1M
2021-03-03 111.15 111.96 110.95 111.13 0.0M
2021-03-02 111.48 111.63 110.83 111.16 0.1M
2021-03-01 110.48 112.01 110.48 111.41 0.1M
2021-02-26 110.24 110.24 108.95 109.00 0.0M
2021-02-25 112.27 112.46 110.00 110.32 0.0M
2021-02-24 111.06 112.60 110.75 112.38 0.0M
2021-02-23 110.50 110.99 109.66 110.97 0.1M
2021-02-22 110.13 111.34 110.13 110.63 0.0M
2021-02-19 109.84 110.66 109.67 110.55 0.1M
2021-02-18 109.24 109.45 108.40 109.11 0.0M
2021-02-17 109.96 109.96 109.30 109.92 0.0M
2021-02-16 110.72 110.79 110.17 110.21 0.2M
2021-02-12 109.80 110.18 109.74 110.11 0.0M
2021-02-11 109.51 109.60 108.54 109.37 0.0M
2021-02-10 109.64 109.64 108.84 109.01 0.0M
2021-02-09 109.00 109.72 108.72 109.52 2.4M
2021-02-08 108.95 109.17 108.70 109.01 0.0M
2021-02-05 108.11 108.32 107.87 108.16 0.0M
2021-02-04 106.77 107.54 106.77 107.34 0.0M
2021-02-03 106.84 107.04 106.48 107.04 0.0M
2021-02-02 105.96 107.09 105.96 106.90 0.0M
2021-02-01 104.68 104.95 104.45 104.84 0.0M
2021-01-29 105.13 105.13 103.34 103.74 0.0M
2021-01-28 105.31 106.76 105.31 105.96 0.1M
2021-01-27 105.25 105.55 104.27 104.57 0.0M
2021-01-26 107.91 107.97 106.81 106.81 0.0M
2021-01-25 107.43 107.62 106.42 107.59 0.0M
2021-01-22 107.85 108.38 107.61 108.26 0.0M
2021-01-21 108.97 109.13 108.30 108.73 0.0M
2021-01-20 108.52 109.11 108.34 109.10 0.0M
2021-01-19 108.63 108.75 108.10 108.14 0.1M
2021-01-15 108.34 108.34 107.03 107.66 0.1M
2021-01-14 109.56 110.09 109.50 109.51 0.0M
2021-01-13 109.60 109.60 109.01 109.15 0.0M
2021-01-12 108.59 109.73 108.28 109.64 0.1M
2021-01-11 107.97 109.07 107.95 108.75 0.0M
2021-01-08 109.89 109.99 108.73 109.70 0.1M
2021-01-07 109.02 109.34 108.71 109.24 0.0M
2021-01-06 106.91 108.95 106.91 108.48 0.0M
2021-01-05 105.83 106.60 105.72 106.46 0.0M
2021-01-04 107.76 107.76 105.23 105.58 0.1M