iShares Global Industrials ETF (EXI) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 206.00 | 206.00 | 204.47 | 205.24 | +0.88% | 26,500 |
| 2026-08-06 | 204.74 | 205.63 | 203.14 | 203.44 | -0.90% | 39,500 |
| 2026-08-05 | 205.37 | 206.21 | 205.20 | 205.28 | -0.00% | 19,400 |
| 2026-08-04 | 204.18 | 205.70 | 202.95 | 205.29 | +2.24% | 29,200 |
| 2026-08-03 | 199.00 | 200.95 | 199.00 | 200.79 | +1.28% | 21,800 |
| 2026-07-31 | 198.65 | 198.66 | 196.50 | 198.26 | +0.52% | 20,700 |
| 2026-07-30 | 196.94 | 197.47 | 195.27 | 197.24 | +2.13% | 37,900 |
| 2026-07-29 | 196.64 | 196.64 | 192.74 | 193.12 | -2.22% | 40,500 |
| 2026-07-28 | 197.32 | 197.78 | 196.53 | 197.51 | -0.36% | 95,282 |
| 2026-07-27 | 199.57 | 199.57 | 196.70 | 198.23 | +0.25% | 18,265 |
| 2026-07-24 | 197.49 | 199.04 | 197.42 | 197.73 | +0.65% | 63,100 |
| 2026-07-23 | 194.64 | 197.68 | 194.64 | 196.45 | +0.42% | 32,500 |
| 2026-07-22 | 194.79 | 196.21 | 194.79 | 195.62 | -0.05% | 24,700 |
| 2026-07-21 | 195.69 | 196.26 | 195.23 | 195.71 | +0.97% | 18,166 |
| 2026-07-20 | 195.65 | 195.65 | 193.34 | 193.83 | -0.59% | 45,967 |
| 2026-07-17 | 193.71 | 195.97 | 193.71 | 194.98 | -0.34% | 20,000 |
| 2026-07-16 | 194.84 | 196.14 | 194.84 | 195.65 | -0.36% | 26,800 |
| 2026-07-15 | 197.25 | 197.25 | 194.77 | 196.35 | -0.05% | 56,100 |
| 2026-07-14 | 197.33 | 197.70 | 196.23 | 196.44 | +0.53% | 26,657 |
| 2026-07-13 | 196.83 | 197.21 | 195.32 | 195.40 | -1.32% | 27,660 |
| 2026-07-10 | 197.29 | 198.61 | 197.29 | 198.01 | +0.46% | 19,700 |
| 2026-07-09 | 197.77 | 198.10 | 196.86 | 197.11 | +0.39% | 65,500 |
| 2026-07-08 | 195.96 | 196.79 | 194.55 | 196.34 | -1.34% | 24,700 |
| 2026-07-07 | 201.69 | 201.69 | 197.93 | 199.01 | -1.99% | 33,300 |
| 2026-07-06 | 201.61 | 203.20 | 201.61 | 203.05 | +1.31% | 23,000 |
| 2026-07-02 | 201.10 | 201.89 | 198.82 | 200.42 | +0.71% | 37,400 |
| 2026-07-01 | 199.55 | 200.69 | 198.67 | 199.00 | -0.75% | 51,800 |
| 2026-06-30 | 198.85 | 200.69 | 198.85 | 200.50 | +1.31% | 47,893 |
| 2026-06-29 | 197.38 | 198.19 | 196.81 | 197.90 | +0.66% | 38,058 |
| 2026-06-26 | 197.67 | 198.28 | 196.10 | 196.60 | -1.29% | 38,500 |
| 2026-06-25 | 198.31 | 201.27 | 198.31 | 199.17 | +1.07% | 432,900 |
| 2026-06-24 | 196.39 | 197.82 | 196.12 | 197.06 | +0.78% | 567,800 |
| 2026-06-23 | 195.97 | 196.84 | 195.22 | 195.54 | -2.28% | 64,600 |
| 2026-06-22 | 200.25 | 202.00 | 199.39 | 200.11 | +0.59% | 78,700 |
| 2026-06-18 | 199.51 | 200.14 | 198.48 | 198.93 | +1.26% | 23,700 |
| 2026-06-17 | 198.20 | 199.76 | 196.33 | 196.46 | -0.16% | 51,800 |
| 2026-06-16 | 196.90 | 198.23 | 196.78 | 196.78 | +0.54% | 86,200 |
| 2026-06-15 | 197.10 | 197.18 | 195.67 | 195.72 | +0.61% | 58,700 |
| 2026-06-12 | 194.05 | 195.12 | 192.95 | 194.53 | +0.32% | 25,338 |
| 2026-06-11 | 189.43 | 194.21 | 189.43 | 193.91 | +3.17% | 27,622 |
| 2026-06-10 | 191.83 | 191.83 | 187.94 | 187.96 | -2.80% | 27,241 |
| 2026-06-09 | 194.07 | 195.56 | 189.94 | 193.37 | +0.33% | 91,203 |
| 2026-06-08 | 194.20 | 194.20 | 192.52 | 192.73 | -0.05% | 154,592 |
| 2026-06-05 | 195.10 | 195.55 | 192.05 | 192.83 | -1.63% | 15,611 |
| 2026-06-04 | 195.21 | 196.45 | 195.21 | 196.02 | +0.82% | 27,804 |
| 2026-06-03 | 193.94 | 195.70 | 193.94 | 194.42 | -0.21% | 50,400 |
| 2026-06-02 | 193.92 | 195.21 | 193.92 | 194.83 | +0.66% | 31,400 |
| 2026-06-01 | 192.94 | 193.97 | 191.26 | 193.56 | -0.64% | 43,600 |
| 2026-05-29 | 195.30 | 196.15 | 194.61 | 194.80 | -0.49% | 150,000 |
| 2026-05-28 | 194.48 | 196.41 | 194.12 | 195.75 | -0.01% | 17,800 |
| 2026-05-27 | 196.45 | 196.45 | 195.59 | 195.77 | -0.38% | 29,800 |
| 2026-05-26 | 195.87 | 196.69 | 195.64 | 196.52 | +1.80% | 32,400 |
| 2026-05-22 | 193.81 | 194.14 | 192.93 | 193.05 | +0.19% | 47,700 |
| 2026-05-21 | 190.84 | 193.53 | 190.65 | 192.69 | -0.07% | 29,900 |
| 2026-05-20 | 190.57 | 192.95 | 190.17 | 192.82 | +1.47% | 24,100 |
| 2026-05-19 | 190.66 | 191.24 | 189.49 | 190.03 | -1.26% | 23,100 |
| 2026-05-18 | 193.32 | 193.32 | 190.98 | 192.46 | -0.09% | 23,800 |
| 2026-05-15 | 193.68 | 193.69 | 192.22 | 192.64 | -2.03% | 45,500 |
| 2026-05-14 | 196.77 | 196.86 | 195.60 | 196.64 | -0.06% | 29,300 |
| 2026-05-13 | 196.83 | 196.94 | 195.82 | 196.75 | +0.18% | 19,500 |
| 2026-05-12 | 196.83 | 197.03 | 194.66 | 196.39 | -0.69% | 25,695 |
| 2026-05-11 | 196.35 | 198.12 | 196.35 | 197.76 | +0.27% | 15,888 |
| 2026-05-08 | 198.32 | 198.32 | 196.94 | 197.23 | +0.14% | 23,900 |
| 2026-05-07 | 201.02 | 201.02 | 196.57 | 196.96 | -1.89% | 33,300 |
| 2026-05-06 | 199.49 | 201.00 | 199.14 | 200.76 | +2.85% | 19,700 |
| 2026-05-05 | 194.13 | 195.25 | 194.13 | 195.20 | +1.61% | 18,568 |
| 2026-05-04 | 194.36 | 194.43 | 191.66 | 192.10 | -1.26% | 30,694 |
| 2026-05-01 | 196.11 | 196.11 | 194.55 | 194.55 | -0.69% | 22,800 |
| 2026-04-30 | 192.84 | 195.90 | 192.84 | 195.90 | +2.90% | 28,400 |
| 2026-04-29 | 192.22 | 192.22 | 189.91 | 190.38 | -0.83% | 41,400 |
| 2026-04-28 | 192.44 | 192.44 | 190.91 | 191.97 | -0.78% | 34,526 |
| 2026-04-27 | 193.81 | 194.00 | 192.86 | 193.49 | -0.28% | 42,225 |
| 2026-04-24 | 194.21 | 194.39 | 192.83 | 194.03 | +0.02% | 39,100 |
| 2026-04-23 | 192.93 | 194.99 | 192.28 | 194.00 | +0.66% | 152,500 |
| 2026-04-22 | 194.32 | 194.32 | 191.98 | 192.72 | +0.33% | 435,900 |
| 2026-04-21 | 195.33 | 195.33 | 191.97 | 192.08 | -2.12% | 69,800 |
| 2026-04-20 | 195.84 | 196.35 | 195.51 | 196.25 | -0.04% | 17,500 |
| 2026-04-17 | 196.03 | 198.59 | 196.03 | 196.32 | +1.66% | 41,200 |
| 2026-04-16 | 193.47 | 193.66 | 192.61 | 193.11 | -0.49% | 29,800 |
| 2026-04-15 | 195.14 | 195.14 | 193.04 | 194.07 | -0.81% | 62,400 |
| 2026-04-14 | 195.53 | 196.34 | 195.11 | 195.66 | +0.67% | 29,600 |
| 2026-04-13 | 191.63 | 194.66 | 191.63 | 194.35 | +0.58% | 23,800 |
| 2026-04-10 | 194.29 | 194.29 | 192.78 | 193.22 | -0.30% | 26,500 |
| 2026-04-09 | 191.57 | 194.70 | 191.11 | 193.80 | +0.40% | 34,300 |
| 2026-04-08 | 192.10 | 193.52 | 191.57 | 193.03 | +4.59% | 102,700 |
| 2026-04-07 | 183.42 | 184.55 | 182.15 | 184.55 | -0.04% | 19,486 |
| 2026-04-06 | 183.97 | 184.72 | 183.59 | 184.63 | +0.13% | 144,861 |
| 2026-04-02 | 181.17 | 184.95 | 180.74 | 184.39 | -0.45% | 90,600 |
| 2026-04-01 | 184.29 | 186.46 | 182.70 | 185.23 | +2.33% | 38,300 |
| 2026-03-31 | 177.77 | 181.36 | 177.29 | 181.01 | +3.33% | 29,500 |
| 2026-03-30 | 178.58 | 178.58 | 174.54 | 175.17 | -1.01% | 62,100 |
| 2026-03-27 | 178.33 | 179.00 | 176.60 | 176.96 | -1.56% | 44,400 |
| 2026-03-26 | 182.81 | 182.93 | 179.68 | 179.77 | -2.35% | 25,700 |
| 2026-03-25 | 184.54 | 185.00 | 183.42 | 184.10 | +1.10% | 21,500 |
| 2026-03-24 | 179.95 | 182.79 | 179.10 | 182.10 | -0.16% | 49,151 |
| 2026-03-23 | 182.45 | 185.09 | 181.74 | 182.39 | +2.13% | 58,735 |
| 2026-03-20 | 182.62 | 182.89 | 177.85 | 178.59 | -2.36% | 34,800 |
| 2026-03-19 | 181.32 | 183.82 | 180.77 | 182.91 | -1.00% | 41,300 |
| 2026-03-18 | 186.46 | 186.79 | 184.70 | 184.75 | -0.77% | 35,000 |
| 2026-03-17 | 187.43 | 187.43 | 185.59 | 186.19 | +0.23% | 39,300 |
| 2026-03-16 | 185.26 | 186.13 | 184.88 | 185.77 | +1.24% | 28,300 |
| 2026-03-13 | 185.99 | 185.99 | 183.24 | 183.50 | -0.88% | 42,500 |
| 2026-03-12 | 187.72 | 187.72 | 185.11 | 185.13 | -2.17% | 65,400 |
| 2026-03-11 | 188.62 | 190.02 | 188.62 | 189.23 | -0.60% | 31,700 |
| 2026-03-10 | 190.99 | 193.25 | 190.02 | 190.38 | +0.30% | 58,254 |
| 2026-03-09 | 186.07 | 190.25 | 184.09 | 189.82 | +0.36% | 112,414 |
| 2026-03-06 | 188.01 | 189.49 | 186.68 | 189.13 | -1.11% | 42,000 |
| 2026-03-05 | 193.67 | 193.67 | 189.33 | 191.25 | -2.50% | 59,100 |
| 2026-03-04 | 195.55 | 196.54 | 194.21 | 196.16 | +0.94% | 53,500 |
| 2026-03-03 | 193.19 | 195.37 | 190.29 | 194.34 | -2.66% | 67,500 |
| 2026-03-02 | 197.28 | 199.99 | 197.01 | 199.66 | -0.10% | 73,800 |
| 2026-02-27 | 198.91 | 200.06 | 198.58 | 199.86 | +0.11% | 27,200 |
| 2026-02-26 | 199.27 | 199.92 | 197.49 | 199.64 | +0.44% | 38,100 |
| 2026-02-25 | 199.77 | 199.77 | 197.11 | 198.77 | +0.36% | 31,200 |
| 2026-02-24 | 196.48 | 198.99 | 196.48 | 198.05 | +0.34% | 91,711 |
| 2026-02-23 | 198.71 | 198.85 | 196.51 | 197.37 | -0.96% | 29,602 |
| 2026-02-20 | 198.00 | 199.73 | 197.19 | 199.29 | +0.66% | 59,900 |
| 2026-02-19 | 196.64 | 197.99 | 196.52 | 197.99 | +0.46% | 73,300 |
| 2026-02-18 | 197.61 | 198.35 | 196.64 | 197.09 | +0.25% | 21,900 |
| 2026-02-17 | 195.39 | 197.55 | 194.80 | 196.60 | -0.48% | 158,700 |
| 2026-02-13 | 196.21 | 198.28 | 196.21 | 197.55 | +0.79% | 157,500 |
| 2026-02-12 | 199.21 | 200.43 | 195.83 | 196.00 | -1.14% | 42,800 |
| 2026-02-11 | 198.64 | 199.17 | 197.00 | 198.26 | +0.51% | 28,000 |
| 2026-02-10 | 197.03 | 197.88 | 196.77 | 197.25 | +0.16% | 152,100 |
| 2026-02-09 | 195.32 | 197.18 | 195.25 | 196.93 | +1.29% | 39,300 |
| 2026-02-06 | 191.45 | 194.66 | 191.45 | 194.43 | +3.22% | 35,100 |
| 2026-02-05 | 189.13 | 189.76 | 188.23 | 188.36 | -1.26% | 113,500 |
| 2026-02-04 | 191.84 | 193.26 | 189.34 | 190.76 | +0.05% | 40,600 |
| 2026-02-03 | 189.03 | 190.92 | 188.69 | 190.67 | +0.76% | 40,300 |
| 2026-02-02 | 187.65 | 189.23 | 187.35 | 189.23 | +0.77% | 36,600 |
| 2026-01-30 | 187.18 | 187.79 | 186.23 | 187.79 | -0.26% | 156,600 |
| 2026-01-29 | 188.45 | 188.99 | 186.21 | 188.28 | +1.01% | 30,000 |
| 2026-01-28 | 187.00 | 187.00 | 185.98 | 186.39 | -0.95% | 47,700 |
| 2026-01-27 | 187.12 | 188.18 | 186.88 | 188.18 | +0.97% | 25,900 |
| 2026-01-26 | 186.46 | 186.55 | 186.05 | 186.38 | +0.18% | 40,600 |
| 2026-01-23 | 186.21 | 186.33 | 185.53 | 186.05 | -0.36% | 33,300 |
| 2026-01-22 | 187.36 | 187.79 | 186.26 | 186.72 | -0.22% | 32,800 |
| 2026-01-21 | 185.23 | 187.65 | 184.69 | 187.14 | +1.62% | 98,400 |
| 2026-01-20 | 185.29 | 185.94 | 184.00 | 184.15 | -1.98% | 41,300 |
| 2026-01-16 | 187.10 | 187.95 | 187.01 | 187.87 | +0.61% | 79,500 |
| 2026-01-15 | 186.24 | 186.86 | 186.13 | 186.74 | +0.90% | 41,300 |
| 2026-01-14 | 185.15 | 185.41 | 184.29 | 185.08 | -0.10% | 31,600 |
| 2026-01-13 | 185.42 | 185.42 | 184.78 | 185.27 | +0.02% | 51,400 |
| 2026-01-12 | 184.13 | 185.24 | 184.13 | 185.24 | +0.99% | 43,700 |
| 2026-01-09 | 182.54 | 183.77 | 176.60 | 183.42 | +0.94% | 31,600 |
| 2026-01-08 | 181.42 | 182.20 | 181.21 | 181.71 | +0.40% | 24,300 |
| 2026-01-07 | 183.87 | 183.87 | 180.98 | 180.98 | -0.80% | 59,600 |
| 2026-01-06 | 180.94 | 182.79 | 180.57 | 182.44 | +0.89% | 34,200 |
| 2026-01-05 | 179.41 | 181.25 | 179.41 | 180.83 | +1.73% | 65,000 |
| 2026-01-02 | 176.47 | 177.76 | 176.44 | 177.76 | +1.38% | 30,700 |
| 2025-12-31 | 175.95 | 176.02 | 175.03 | 175.34 | -0.57% | 35,000 |
| 2025-12-30 | 176.54 | 176.83 | 176.26 | 176.34 | -0.03% | 52,984 |
| 2025-12-29 | 176.75 | 177.28 | 176.09 | 176.39 | -0.29% | 31,393 |
| 2025-12-26 | 177.14 | 177.14 | 176.37 | 176.90 | -0.08% | 30,200 |
| 2025-12-24 | 176.69 | 177.09 | 176.62 | 177.04 | +0.19% | 31,200 |
| 2025-12-23 | 176.48 | 176.77 | 176.37 | 176.70 | +0.26% | 34,400 |
| 2025-12-22 | 175.91 | 176.35 | 175.26 | 176.25 | +0.50% | 32,700 |
| 2025-12-19 | 174.28 | 175.40 | 174.28 | 175.38 | +0.91% | 41,000 |
| 2025-12-18 | 173.86 | 174.55 | 173.59 | 173.80 | +0.97% | 26,000 |
| 2025-12-17 | 175.03 | 175.03 | 172.13 | 172.13 | -1.66% | 45,400 |
| 2025-12-16 | 175.60 | 175.70 | 174.42 | 175.04 | -1.19% | 45,000 |
| 2025-12-15 | 177.98 | 177.98 | 176.82 | 177.15 | +0.28% | 27,300 |
| 2025-12-12 | 177.82 | 178.21 | 176.08 | 176.65 | -0.45% | 107,582 |
| 2025-12-11 | 175.89 | 177.55 | 175.89 | 177.45 | +1.01% | 20,193 |
| 2025-12-10 | 173.33 | 175.93 | 173.33 | 175.67 | +1.36% | 4,563 |
| 2025-12-09 | 174.49 | 174.61 | 173.30 | 173.31 | -0.48% | 29,329 |
| 2025-12-08 | 174.44 | 174.44 | 173.81 | 174.14 | +0.00% | 14,019 |
| 2025-12-05 | 174.71 | 174.95 | 173.60 | 174.14 | -0.03% | 62,476 |
| 2025-12-04 | 173.86 | 174.49 | 173.85 | 174.20 | +0.76% | 17,581 |
| 2025-12-03 | 171.33 | 172.90 | 170.84 | 172.89 | +1.17% | 19,063 |
| 2025-12-02 | 170.71 | 171.38 | 170.43 | 170.89 | +0.52% | 31,177 |
| 2025-12-01 | 170.78 | 171.39 | 169.86 | 170.00 | -1.31% | 28,109 |
| 2025-11-28 | 171.76 | 172.44 | 171.57 | 172.26 | +0.50% | 19,483 |
| 2025-11-26 | 170.07 | 172.29 | 170.07 | 171.41 | +0.91% | 20,837 |
| 2025-11-25 | 168.17 | 170.04 | 167.57 | 169.86 | +1.32% | 33,846 |
| 2025-11-24 | 167.26 | 167.95 | 167.26 | 167.64 | +0.24% | 40,722 |
| 2025-11-21 | 166.22 | 167.99 | 165.97 | 167.24 | +0.93% | 28,651 |
| 2025-11-20 | 169.96 | 170.12 | 165.70 | 165.70 | -1.29% | 18,267 |
| 2025-11-19 | 168.02 | 168.53 | 167.53 | 167.86 | +0.06% | 26,756 |
| 2025-11-18 | 167.71 | 168.69 | 167.47 | 167.76 | -1.05% | 21,564 |
| 2025-11-17 | 171.29 | 171.54 | 169.14 | 169.54 | -1.28% | 24,798 |
| 2025-11-14 | 170.24 | 172.47 | 170.24 | 171.74 | -0.14% | 29,336 |
| 2025-11-13 | 174.07 | 174.31 | 171.70 | 171.97 | -1.49% | 21,421 |
| 2025-11-12 | 174.51 | 175.19 | 174.45 | 174.57 | +0.32% | 38,426 |
| 2025-11-11 | 173.59 | 174.49 | 173.43 | 174.02 | +0.00% | 16,049 |
| 2025-11-10 | 173.57 | 174.33 | 172.72 | 174.01 | +0.76% | 17,280 |
| 2025-11-07 | 171.00 | 172.80 | 170.78 | 172.71 | +0.37% | 25,199 |
| 2025-11-06 | 172.86 | 172.86 | 171.51 | 172.07 | -0.37% | 22,133 |
| 2025-11-05 | 171.46 | 173.14 | 171.46 | 172.71 | +0.59% | 14,362 |
| 2025-11-04 | 171.44 | 171.89 | 170.87 | 171.70 | -1.23% | 28,253 |
| 2025-11-03 | 174.00 | 174.08 | 173.00 | 173.83 | -0.27% | 19,309 |
| 2025-10-31 | 173.99 | 174.69 | 173.53 | 174.30 | +0.17% | 13,843 |
| 2025-10-30 | 173.75 | 175.50 | 173.75 | 174.00 | -0.32% | 22,498 |
| 2025-10-29 | 175.22 | 175.73 | 174.00 | 174.56 | -0.38% | 12,809 |
| 2025-10-28 | 175.71 | 176.12 | 175.22 | 175.22 | -0.46% | 11,117 |
| 2025-10-27 | 176.00 | 176.13 | 175.59 | 176.03 | +0.51% | 13,594 |
| 2025-10-24 | 175.38 | 175.48 | 174.85 | 175.14 | +0.51% | 13,179 |
| 2025-10-23 | 173.05 | 174.59 | 173.05 | 174.25 | +1.15% | 102,053 |
| 2025-10-22 | 174.76 | 174.79 | 171.74 | 172.27 | -1.19% | 1,212,672 |
| 2025-10-21 | 173.37 | 174.61 | 173.37 | 174.35 | +0.36% | 15,561 |
| 2025-10-20 | 172.94 | 174.16 | 172.94 | 173.72 | +1.15% | 13,866 |
| 2025-10-17 | 171.18 | 172.19 | 171.13 | 171.74 | -0.16% | 16,929 |
| 2025-10-16 | 173.03 | 173.03 | 171.43 | 172.01 | -0.01% | 38,825 |
| 2025-10-15 | 173.18 | 174.18 | 171.36 | 172.02 | -0.05% | 25,935 |
| 2025-10-14 | 169.28 | 172.93 | 169.25 | 172.12 | +0.66% | 12,439 |
| 2025-10-13 | 170.13 | 171.32 | 170.13 | 170.98 | +0.88% | 12,050 |
| 2025-10-10 | 172.81 | 172.81 | 169.49 | 169.49 | -2.16% | 16,531 |
| 2025-10-09 | 175.18 | 175.18 | 172.85 | 173.24 | -1.16% | 14,965 |
| 2025-10-08 | 174.58 | 175.27 | 174.00 | 175.27 | +0.84% | 15,133 |
| 2025-10-07 | 174.88 | 174.88 | 173.61 | 173.81 | -0.78% | 11,677 |
| 2025-10-06 | 175.30 | 175.32 | 174.95 | 175.17 | +0.27% | 12,142 |
| 2025-10-03 | 174.65 | 175.15 | 174.28 | 174.70 | +0.56% | 18,670 |
| 2025-10-02 | 173.57 | 173.92 | 173.04 | 173.73 | +0.42% | 15,671 |
| 2025-10-01 | 172.86 | 173.31 | 172.52 | 173.01 | +0.15% | 23,521 |
| 2025-09-30 | 171.69 | 173.15 | 171.37 | 172.75 | +0.44% | 41,204 |
| 2025-09-29 | 172.44 | 172.44 | 171.45 | 171.99 | +0.34% | 18,191 |
| 2025-09-26 | 170.91 | 171.51 | 170.91 | 171.41 | +0.76% | 18,071 |
| 2025-09-25 | 169.28 | 170.26 | 169.25 | 170.11 | -0.66% | 61,449 |
| 2025-09-24 | 171.61 | 171.61 | 171.22 | 171.24 | -0.51% | 16,243 |
| 2025-09-23 | 172.60 | 172.79 | 171.62 | 172.11 | -0.04% | 17,458 |
| 2025-09-22 | 170.84 | 172.31 | 170.84 | 172.18 | +0.44% | 19,934 |
| 2025-09-19 | 171.68 | 171.68 | 170.78 | 171.43 | -0.15% | 15,004 |
| 2025-09-18 | 170.82 | 172.00 | 170.78 | 171.69 | +0.92% | 16,750 |
| 2025-09-17 | 171.24 | 171.71 | 169.76 | 170.13 | -0.77% | 15,805 |
| 2025-09-16 | 171.82 | 171.82 | 171.04 | 171.45 | -0.29% | 11,974 |
| 2025-09-15 | 171.44 | 172.03 | 171.37 | 171.94 | +0.71% | 14,959 |
| 2025-09-12 | 171.48 | 171.48 | 170.70 | 170.74 | -0.56% | 13,738 |
| 2025-09-11 | 170.35 | 171.81 | 170.35 | 171.69 | +1.15% | 13,890 |
| 2025-09-10 | 169.15 | 169.91 | 169.15 | 169.74 | +0.68% | 35,374 |
| 2025-09-09 | 169.35 | 169.35 | 168.16 | 168.60 | -0.81% | 10,519 |
| 2025-09-08 | 169.73 | 170.14 | 168.94 | 169.97 | +0.78% | 108,533 |
| 2025-09-05 | 170.42 | 170.42 | 167.75 | 168.66 | +0.03% | 12,461 |
| 2025-09-04 | 166.91 | 168.61 | 166.81 | 168.61 | +0.84% | 20,425 |
| 2025-09-03 | 167.25 | 167.31 | 166.49 | 167.21 | -0.17% | 37,377 |
| 2025-09-02 | 167.03 | 167.50 | 166.26 | 167.50 | -0.81% | 11,327 |
| 2025-08-29 | 169.87 | 169.87 | 168.47 | 168.86 | -0.95% | 19,588 |
| 2025-08-28 | 170.49 | 170.49 | 169.98 | 170.48 | +0.34% | 77,006 |
| 2025-08-27 | 169.14 | 169.90 | 168.95 | 169.90 | +0.01% | 44,457 |
| 2025-08-26 | 168.52 | 169.93 | 168.52 | 169.88 | +0.65% | 13,352 |
| 2025-08-25 | 170.43 | 170.43 | 168.78 | 168.78 | -1.14% | 13,234 |
| 2025-08-22 | 168.82 | 171.37 | 168.82 | 170.73 | +1.54% | 16,913 |
| 2025-08-21 | 168.28 | 168.28 | 167.86 | 168.13 | -0.42% | 10,860 |
| 2025-08-20 | 168.29 | 168.95 | 168.06 | 168.83 | -0.40% | 14,296 |
| 2025-08-19 | 169.24 | 170.11 | 168.93 | 169.51 | +0.04% | 10,715 |
| 2025-08-18 | 168.61 | 169.44 | 168.61 | 169.44 | +0.24% | 12,083 |
| 2025-08-15 | 169.51 | 169.51 | 168.63 | 169.04 | -0.03% | 13,183 |
| 2025-08-14 | 168.80 | 169.55 | 168.72 | 169.09 | -0.63% | 17,285 |
| 2025-08-13 | 170.29 | 170.29 | 168.87 | 170.16 | +0.31% | 24,621 |
| 2025-08-12 | 168.39 | 169.73 | 168.24 | 169.64 | +1.40% | 14,690 |
| 2025-08-11 | 168.18 | 168.18 | 167.17 | 167.30 | -0.69% | 20,994 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+5.68%). Worst month: Mar (-1.52%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is iShares Global Industrials ETF's (EXI) latest close?
205.24 on 2026-08-07, from the Closelook data lake's daily price record.
What is EXI's 52-week high and low?
206.21 high and 165.70 low over the trailing 52 weeks, as of 2026-08-07.
What is iShares Global Industrials ETF's strongest and weakest month historically?
Historically, EXI's strongest calendar month has been Nov (average +5.68%) and its weakest Mar (average -1.52%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.