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
2024-12-31 141.83 141.93 140.94 141.23 0.0M
2024-12-30 140.68 141.90 140.46 141.29 0.0M
2024-12-27 142.99 143.02 142.09 142.78 0.0M
2024-12-26 142.55 143.66 142.55 143.50 0.0M
2024-12-24 142.31 142.88 141.96 142.88 0.0M
2024-12-23 142.03 142.42 141.09 142.29 0.0M
2024-12-20 140.58 142.95 140.58 142.15 0.0M
2024-12-19 142.28 142.39 141.14 141.14 0.0M
2024-12-18 145.55 145.67 141.67 141.72 0.0M
2024-12-17 146.08 146.08 145.04 145.26 0.0M
2024-12-16 147.56 147.80 147.12 147.24 0.0M
2024-12-13 147.58 147.83 147.18 147.33 0.5M
2024-12-12 148.62 148.63 147.96 147.96 0.0M
2024-12-11 149.48 149.92 149.12 149.12 0.0M
2024-12-10 149.51 149.51 148.71 149.03 0.0M
2024-12-09 150.94 150.94 149.73 149.73 0.0M
2024-12-06 151.59 151.60 150.41 150.72 0.0M
2024-12-05 151.89 151.89 151.21 151.21 0.0M
2024-12-04 151.62 152.09 151.12 152.06 0.0M
2024-12-03 151.75 151.75 151.14 151.46 0.0M
2024-12-02 151.75 151.75 150.69 151.15 0.0M
2024-11-29 151.00 151.59 150.44 151.31 0.0M
2024-11-27 150.63 150.77 149.97 150.15 0.0M
2024-11-26 150.11 150.11 149.66 149.85 0.0M
2024-11-25 150.66 150.92 149.96 150.36 0.0M
2024-11-22 148.49 149.85 148.49 149.60 0.0M
2024-11-21 146.84 148.44 146.84 148.06 0.0M
2024-11-20 146.87 146.87 145.81 146.73 0.0M
2024-11-19 145.95 147.34 145.95 147.03 0.0M
2024-11-18 147.23 147.82 147.23 147.49 0.0M
2024-11-15 147.99 147.99 147.16 147.46 0.0M
2024-11-14 150.21 150.21 147.97 148.23 0.0M
2024-11-13 149.53 150.05 149.40 149.53 0.0M
2024-11-12 151.38 151.38 149.07 149.69 0.0M
2024-11-11 151.83 152.59 151.83 151.90 0.0M
2024-11-08 149.94 151.19 149.94 150.96 0.0M
2024-11-07 151.01 151.58 150.20 150.71 0.1M
2024-11-06 149.04 150.43 148.11 150.16 0.0M
2024-11-05 145.23 147.00 145.23 147.00 0.0M
2024-11-04 145.46 145.70 144.54 144.82 0.0M
2024-11-01 145.43 145.87 144.84 144.84 0.0M
2024-10-31 145.24 145.24 144.31 144.88 0.0M
2024-10-30 145.82 146.70 145.70 146.29 0.0M
2024-10-29 146.69 146.89 146.48 146.48 0.0M
2024-10-28 146.74 147.24 146.53 146.53 0.0M
2024-10-25 147.04 147.04 145.74 146.09 0.0M
2024-10-24 147.71 147.71 145.88 146.42 0.0M
2024-10-23 146.55 147.09 146.02 146.45 0.0M
2024-10-22 147.51 147.86 147.29 147.62 0.0M
2024-10-21 149.83 149.83 148.95 149.00 0.0M
2024-10-18 150.05 150.35 149.74 150.07 0.0M
2024-10-17 150.19 150.19 149.53 149.63 0.0M
2024-10-16 149.28 149.74 149.28 149.57 0.0M
2024-10-15 150.32 150.32 148.74 148.74 0.0M
2024-10-14 149.37 150.57 149.37 150.57 0.0M
2024-10-11 148.50 149.79 148.50 149.79 0.0M
2024-10-10 147.51 147.64 147.49 147.64 0.0M
2024-10-09 147.40 148.67 147.38 148.56 0.0M
2024-10-08 147.59 147.88 147.59 147.71 0.0M
2024-10-07 147.71 148.02 147.03 147.66 0.0M
2024-10-04 148.11 148.39 147.31 148.37 0.0M
2024-10-03 147.64 147.82 146.93 147.25 0.0M
2024-10-02 148.63 149.01 148.34 148.47 0.0M
2024-10-01 149.30 149.50 147.86 148.54 0.0M
2024-09-30 148.43 148.96 148.09 148.75 0.0M
2024-09-27 149.35 150.05 148.57 148.57 0.0M
2024-09-26 149.59 150.15 149.32 149.88 0.0M
2024-09-25 148.50 148.75 147.60 147.60 0.0M
2024-09-24 147.69 148.02 147.44 148.00 0.0M
2024-09-23 146.50 147.52 146.50 147.09 0.0M
2024-09-20 146.43 146.43 145.66 146.14 0.0M
2024-09-19 146.91 147.46 146.57 147.18 0.0M
2024-09-18 144.47 145.88 143.97 144.40 0.0M
2024-09-17 144.40 145.08 143.89 144.31 0.0M
2024-09-16 144.82 144.82 143.46 143.71 0.0M
2024-09-13 142.78 143.72 142.78 143.28 0.0M
2024-09-12 140.84 142.41 140.78 142.20 0.0M
2024-09-11 138.50 141.16 138.07 140.79 0.0M
2024-09-10 139.99 140.37 139.29 140.34 0.0M
2024-09-09 139.72 140.59 139.62 140.01 0.0M
2024-09-06 140.27 140.70 137.78 138.12 0.0M
2024-09-05 141.18 141.18 139.65 140.57 0.0M
2024-09-04 141.11 141.51 140.79 141.27 0.0M
2024-09-03 143.75 143.82 140.63 141.29 0.0M
2024-08-30 143.91 144.93 143.39 144.82 0.0M
2024-08-29 143.33 144.59 142.84 143.18 0.0M
2024-08-28 142.92 143.29 142.00 142.35 0.0M
2024-08-27 142.38 143.09 142.20 142.87 0.0M
2024-08-26 142.93 143.40 142.21 142.33 0.0M
2024-08-23 141.55 142.85 141.55 142.85 0.0M
2024-08-22 141.69 141.69 140.76 140.96 0.0M
2024-08-21 140.94 141.40 140.74 141.32 0.0M
2024-08-20 140.50 140.50 140.07 140.28 0.0M
2024-08-19 139.85 140.89 139.85 140.75 0.0M
2024-08-16 139.28 139.75 139.16 139.49 0.0M
2024-08-15 139.06 139.60 139.06 139.27 0.0M
2024-08-14 137.33 137.64 137.20 137.64 0.0M
2024-08-13 136.07 137.21 135.98 137.04 0.0M
2024-08-12 135.34 135.80 135.15 135.15 0.0M
2024-08-09 135.18 135.67 134.79 135.58 0.0M
2024-08-08 133.88 135.46 133.66 135.27 0.0M
2024-08-07 134.61 135.46 132.84 132.91 0.0M
2024-08-06 131.66 133.69 131.66 132.65 0.0M
2024-08-05 132.18 132.52 129.75 131.60 0.0M
2024-08-02 134.82 134.82 132.95 134.24 0.1M
2024-08-01 139.83 140.27 136.63 137.16 0.0M
2024-07-31 140.79 141.49 140.56 140.65 0.0M
2024-07-30 139.59 139.74 138.76 139.16 0.0M
2024-07-29 138.65 138.75 137.89 138.46 0.0M
2024-07-26 137.98 139.56 137.98 138.80 0.0M
2024-07-25 135.81 138.39 135.81 136.50 1.1M
2024-07-24 138.27 138.54 136.74 136.84 0.2M
2024-07-23 139.21 139.50 139.02 139.02 0.0M
2024-07-22 138.97 139.72 138.32 139.72 0.0M
2024-07-19 138.85 138.90 138.07 138.13 0.0M
2024-07-18 140.36 141.24 138.85 139.13 0.0M
2024-07-17 141.18 141.44 140.67 140.67 0.0M
2024-07-16 140.54 142.19 140.51 142.16 0.0M
2024-07-15 139.60 139.84 139.34 139.57 0.0M
2024-07-12 139.04 140.00 138.85 139.36 0.0M
2024-07-11 137.17 138.49 137.17 138.35 0.0M
2024-07-10 136.03 137.10 136.03 136.99 0.0M
2024-07-09 136.13 136.13 135.57 135.59 0.0M
2024-07-08 136.80 136.80 136.24 136.43 0.0M
2024-07-05 136.93 136.93 135.77 136.38 0.0M
2024-07-03 135.87 136.60 135.81 136.41 0.0M
2024-07-02 134.30 135.31 134.23 135.29 0.0M
2024-07-01 135.71 135.71 134.26 134.35 0.0M
2024-06-28 135.13 135.83 134.64 135.09 0.0M
2024-06-27 135.15 135.35 134.82 135.06 0.0M
2024-06-26 134.48 134.84 134.39 134.80 0.0M
2024-06-25 135.62 135.68 134.88 135.24 0.0M
2024-06-24 135.83 137.05 135.83 135.96 0.0M
2024-06-21 135.33 135.38 134.83 135.12 0.0M
2024-06-20 135.93 136.47 135.85 135.95 0.0M
2024-06-18 135.27 136.39 135.27 136.27 0.0M
2024-06-17 133.83 135.38 133.83 135.33 0.0M
2024-06-14 134.38 134.38 133.16 134.09 0.0M
2024-06-13 136.67 136.67 135.06 135.69 0.0M
2024-06-12 137.67 137.90 136.98 136.98 0.0M
2024-06-11 135.42 135.72 135.28 135.56 0.0M
2024-06-10 137.14 138.22 137.14 138.22 0.0M
2024-06-07 137.41 138.15 137.41 137.45 0.0M
2024-06-06 138.43 138.55 138.23 138.26 0.0M
2024-06-05 138.20 139.03 137.67 138.87 0.0M
2024-06-04 138.13 138.13 137.33 137.65 0.0M
2024-06-03 139.93 140.83 137.33 138.41 0.1M
2024-05-31 138.45 139.60 137.24 139.60 0.0M
2024-05-30 137.83 138.10 137.58 137.79 0.0M
2024-05-29 137.46 137.50 137.06 137.07 0.0M
2024-05-28 140.64 140.64 138.97 139.20 0.0M
2024-05-24 139.81 140.25 139.53 139.91 0.0M
2024-05-23 140.07 140.07 138.63 138.95 0.0M
2024-05-22 140.39 140.73 139.77 140.29 0.0M
2024-05-21 140.68 140.70 140.32 140.70 0.0M
2024-05-20 140.61 141.29 140.61 140.70 0.0M
2024-05-17 140.10 140.52 139.96 140.28 0.0M
2024-05-16 140.79 141.00 140.21 140.39 0.0M
2024-05-15 141.13 141.55 140.91 141.31 0.0M
2024-05-14 140.07 140.39 139.90 140.39 0.0M
2024-05-13 140.47 140.55 139.89 139.98 0.0M
2024-05-10 140.57 140.57 140.12 140.55 0.0M
2024-05-09 139.62 140.09 139.52 140.05 0.0M
2024-05-08 137.97 138.75 137.97 138.53 0.0M
2024-05-07 138.76 138.97 138.39 138.44 0.0M
2024-05-06 138.00 138.79 138.00 138.79 0.0M
2024-05-03 137.25 137.36 136.86 137.35 0.0M
2024-05-02 135.85 136.22 134.89 136.03 0.0M
2024-05-01 134.95 136.57 134.29 134.90 0.0M
2024-04-30 136.70 136.70 134.84 134.84 0.0M
2024-04-29 136.25 136.77 136.25 136.62 0.0M
2024-04-26 135.34 136.38 135.30 136.11 0.0M
2024-04-25 133.37 134.88 133.15 134.62 0.0M
2024-04-24 136.17 136.17 134.54 135.36 0.0M
2024-04-23 135.55 136.16 135.55 135.95 0.0M
2024-04-22 133.93 134.67 133.73 134.28 0.0M
2024-04-19 133.47 134.15 132.91 133.20 0.0M
2024-04-18 133.84 134.94 133.48 133.63 0.0M
2024-04-17 134.98 134.98 133.23 133.82 0.0M
2024-04-16 134.51 134.60 133.80 134.30 0.0M
2024-04-15 137.66 137.88 134.82 135.14 0.0M
2024-04-12 136.64 136.64 135.47 135.86 0.0M
2024-04-11 137.45 137.86 136.45 137.71 0.0M
2024-04-10 136.85 137.88 136.85 137.41 0.0M
2024-04-09 139.38 139.60 137.80 138.77 0.0M
2024-04-08 139.29 139.44 139.01 139.09 0.0M
2024-04-05 137.69 138.79 137.55 138.76 0.0M
2024-04-04 139.45 139.67 136.57 137.17 0.0M
2024-04-03 137.53 138.82 137.53 138.56 0.0M
2024-04-02 137.53 137.99 137.19 137.73 0.0M
2024-04-01 139.48 139.48 138.39 138.56 0.0M
2024-03-28 139.66 139.81 139.46 139.69 0.0M
2024-03-27 138.98 140.07 138.98 140.05 0.0M
2024-03-26 139.16 139.16 138.59 138.59 0.0M
2024-03-25 139.04 139.16 138.67 138.68 0.0M
2024-03-22 140.05 140.07 139.33 139.33 0.0M
2024-03-21 139.37 140.09 139.32 139.72 0.0M
2024-03-20 137.34 139.95 137.34 139.00 0.0M
2024-03-19 136.27 137.41 136.23 137.41 0.0M
2024-03-18 136.86 136.86 136.05 136.05 0.0M
2024-03-15 135.95 136.47 135.95 136.16 0.0M
2024-03-14 136.78 136.78 135.08 135.73 0.0M
2024-03-13 136.17 136.80 136.17 136.33 0.0M
2024-03-12 135.49 136.47 135.49 136.47 0.0M
2024-03-11 135.56 135.67 134.72 135.53 0.0M
2024-03-08 137.06 137.25 136.35 136.35 0.0M
2024-03-07 136.62 136.84 136.34 136.80 0.0M
2024-03-06 135.55 136.36 135.44 135.73 0.0M
2024-03-05 135.23 135.36 134.09 134.60 0.0M
2024-03-04 135.05 135.52 134.71 135.31 0.0M
2024-03-01 134.55 135.05 133.82 135.04 0.0M
2024-02-29 134.76 134.76 133.72 134.33 0.0M
2024-02-28 133.81 134.44 133.78 134.14 0.0M
2024-02-27 133.71 134.12 133.53 133.89 0.0M
2024-02-26 134.03 134.03 133.68 133.81 0.0M
2024-02-23 133.46 133.96 133.46 133.87 0.0M
2024-02-22 132.54 133.37 132.54 133.19 0.0M
2024-02-21 131.42 131.59 131.03 131.59 0.0M
2024-02-20 131.09 131.41 130.98 131.02 0.0M
2024-02-16 130.99 131.86 130.96 131.13 0.0M
2024-02-15 130.50 131.12 130.35 131.12 0.0M
2024-02-14 128.83 129.81 128.83 129.76 0.0M
2024-02-13 128.17 128.38 127.11 127.74 0.0M
2024-02-12 129.41 129.77 129.13 129.16 0.0M
2024-02-09 129.24 129.52 129.04 129.47 0.0M
2024-02-08 129.35 129.50 128.83 129.27 0.0M
2024-02-07 129.10 129.61 129.10 129.47 0.0M
2024-02-06 127.81 128.78 127.81 128.76 0.0M
2024-02-05 127.86 128.03 127.12 127.73 0.0M
2024-02-02 127.82 129.17 127.79 128.71 0.0M
2024-02-01 127.38 128.57 127.00 128.57 0.0M
2024-01-31 127.98 128.29 126.63 126.63 0.0M
2024-01-30 127.07 127.60 126.85 127.54 0.0M
2024-01-29 126.82 127.51 126.47 127.48 0.0M
2024-01-26 126.78 127.14 126.62 126.94 0.0M
2024-01-25 126.56 126.79 126.34 126.79 0.0M
2024-01-24 127.34 127.34 126.18 126.18 0.0M
2024-01-23 126.68 126.78 126.06 126.56 0.0M
2024-01-22 127.16 127.16 126.49 126.79 0.0M
2024-01-19 124.95 125.96 124.91 125.88 0.0M
2024-01-18 124.77 125.59 124.45 125.43 0.0M
2024-01-17 123.81 124.12 123.65 123.98 0.0M
2024-01-16 125.56 125.56 124.64 124.88 0.0M
2024-01-12 126.94 126.94 126.28 126.62 0.0M
2024-01-11 126.22 126.22 124.87 126.04 0.0M
2024-01-10 125.47 126.10 125.41 125.83 0.0M
2024-01-09 124.71 125.31 124.44 125.15 0.0M
2024-01-08 124.53 125.87 124.53 125.78 0.1M
2024-01-05 124.31 125.27 124.27 124.64 0.0M
2024-01-04 124.69 125.38 124.56 124.70 0.0M
2024-01-03 124.74 124.89 124.32 124.43 0.0M
2024-01-02 126.39 126.77 125.58 126.10 0.0M