NYSEArca - Delayed Quote
USD
iShares Global Industrials ETF (EXI)
187.11
-2.99
(-1.57%)
At close: October 30 at 4:00:00 PM EDT
Trade EXI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
188.11
188.48
185.93
187.11
187.11
62,100
Oct 29, 2026
188.05
190.33
188.05
190.10
190.10
35,800
Oct 28, 2026
188.83
189.13
187.61
188.63
188.63
49,100
Oct 27, 2026
187.89
188.59
187.52
188.32
188.32
64,700
Oct 26, 2026
186.03
187.31
185.87
186.57
186.57
85,900
Oct 23, 2026
184.36
185.08
183.22
184.50
184.50
72,000
Oct 22, 2026
187.10
187.16
185.27
186.59
186.59
65,900
Oct 21, 2026
189.36
189.47
188.06
188.87
188.87
138,000
Oct 20, 2026
186.33
188.40
185.83
187.50
187.50
81,900
Oct 19, 2026
188.69
188.69
187.12
187.12
187.12
42,900
Oct 16, 2026
189.40
190.48
187.77
188.09
188.09
351,800
Oct 15, 2026
186.80
188.71
185.33
188.40
188.40
58,600
Oct 14, 2026
188.18
188.88
186.60
187.26
187.26
61,500
Oct 13, 2026
189.70
189.78
188.00
189.44
189.44
77,100
Oct 12, 2026
189.52
190.43
189.37
189.42
189.42
46,200
Oct 9, 2026
189.13
190.22
188.48
189.76
189.76
90,000
Oct 8, 2026
187.37
188.72
187.09
188.42
188.42
64,500
Oct 7, 2026
189.96
189.96
188.05
188.48
188.48
65,300
Oct 6, 2026
192.20
193.24
192.20
192.63
192.63
64,900
Oct 5, 2026
191.44
192.43
190.15
191.98
191.98
96,500
Oct 2, 2026
192.49
193.08
191.88
192.47
192.47
117,600
Oct 1, 2026
189.59
190.24
188.14
189.92
189.92
112,300
Sep 30, 2026
192.21
192.21
189.26
189.26
189.26
69,400
Sep 29, 2026
191.94
192.43
190.49
191.37
191.37
58,400
Sep 28, 2026
191.72
192.58
190.68
191.36
191.36
33,600
Sep 25, 2026
193.00
193.97
191.99
193.47
193.47
59,200
Sep 24, 2026
191.61
192.51
190.47
191.39
191.39
100,600
Sep 23, 2026
193.55
194.06
193.09
193.09
193.09
66,100
Sep 22, 2026
194.41
194.95
193.58
194.74
194.74
29,000
Sep 21, 2026
194.26
194.26
192.68
193.91
193.91
42,200
Sep 18, 2026
191.73
192.25
190.94
192.07
192.07
31,000
Sep 17, 2026
194.42
194.57
192.35
192.52
192.52
52,500
Sep 16, 2026
192.32
193.16
190.18
191.24
191.24
47,600
Sep 15, 2026
192.33
192.33
190.64
190.92
190.92
295,400
Sep 14, 2026
191.45
192.81
190.95
191.91
191.91
39,100
Sep 11, 2026
195.08
195.40
194.61
195.13
195.13
26,600
Sep 10, 2026
193.17
193.56
192.00
192.40
192.40
42,800
Sep 9, 2026
196.42
196.42
194.45
194.60
194.60
39,800
Sep 8, 2026
198.00
198.28
197.02
197.02
197.02
36,100
Sep 4, 2026
196.48
197.75
196.48
197.38
197.38
32,100
Sep 3, 2026
196.16
197.20
194.87
197.16
197.16
54,400
Sep 2, 2026
195.13
195.13
193.82
194.39
194.39
40,300
Sep 1, 2026
196.30
196.30
194.09
194.69
194.69
54,800
Aug 31, 2026
198.93
198.93
197.38
197.80
197.80
44,000
Aug 28, 2026
202.00
202.00
199.33
199.67
199.67
32,300
Aug 27, 2026
202.30
202.30
200.53
201.11
201.11
33,200
Aug 26, 2026
201.15
202.62
201.15
202.01
202.01
36,800
Aug 25, 2026
202.47
202.47
200.38
201.27
201.27
66,500
Aug 24, 2026
200.98
200.98
199.84
200.29
200.29
83,400
Aug 21, 2026
202.07
202.07
201.09
201.16
201.16
50,400
Aug 20, 2026
201.08
202.22
200.10
200.10
200.10
51,600
Aug 19, 2026
204.15
204.15
201.90
202.10
202.10
26,100
Aug 18, 2026
204.75
204.75
202.78
202.78
202.78
21,800
Aug 17, 2026
207.00
207.58
206.45
206.45
206.45
18,800
Aug 14, 2026
206.89
207.22
206.68
206.84
206.84
18,600
Aug 13, 2026
207.08
207.31
205.82
206.52
206.52
20,300
Aug 12, 2026
207.79
207.79
206.51
206.59
206.59
17,200
Aug 11, 2026
205.60
206.91
205.40
205.42
205.42
14,800
Aug 10, 2026
205.70
205.76
204.71
204.71
204.71
21,700
Aug 7, 2026
206.00
206.00
204.47
205.24
205.24
26,500
Aug 6, 2026
204.74
205.63
203.14
203.44
203.44
39,500
Aug 5, 2026
205.37
206.21
205.20
205.28
205.28
19,400
Aug 4, 2026
204.18
205.70
202.95
205.29
205.29
29,200
Aug 3, 2026
199.00
200.95
199.00
200.79
200.79
21,800
Jul 31, 2026
198.65
198.66
196.50
198.26
198.26
20,700
Jul 30, 2026
196.94
197.47
195.27
197.24
197.24
37,900
Jul 29, 2026
196.64
196.64
192.74
193.12
193.12
40,500
Jul 28, 2026
197.32
197.78
196.53
197.51
197.51
95,300
Jul 27, 2026
199.57
199.57
196.70
198.23
198.23
18,300
Jul 24, 2026
197.49
199.04
197.42
197.73
197.73
63,100
Jul 23, 2026
194.64
197.68
194.64
196.45
196.45
32,500
Jul 22, 2026
194.79
196.21
194.79
195.62
195.62
24,700
Jul 21, 2026
195.70
196.27
195.23
195.71
195.71
18,200
Jul 20, 2026
195.65
195.65
193.34
193.83
193.83
46,000
Jul 17, 2026
193.71
195.97
193.71
194.98
194.98
20,000
Jul 16, 2026
194.84
196.14
194.84
195.65
195.65
26,800
Jul 15, 2026
197.25
197.25
194.77
196.35
196.35
56,100
Jul 14, 2026
197.33
197.70
196.23
196.44
196.44
26,700
Jul 13, 2026
196.83
197.21
195.32
195.40
195.40
27,700
Jul 10, 2026
197.29
198.61
197.29
198.01
198.01
19,700
Jul 9, 2026
197.77
198.10
196.86
197.11
197.11
65,500
Jul 8, 2026
195.96
196.79
194.55
196.34
196.34
24,700
Jul 7, 2026
201.69
201.69
197.93
199.01
199.01
33,300
Jul 6, 2026
201.61
203.20
201.61
203.05
203.05
23,000
Jul 2, 2026
201.10
201.89
198.82
200.42
200.42
37,400
Jul 1, 2026
199.55
200.69
198.67
199.00
199.00
51,800
Jun 30, 2026
198.85
200.69
198.85
200.50
200.50
47,900
Jun 29, 2026
197.38
198.19
196.81
197.90
197.90
38,100
Jun 26, 2026
197.67
198.28
196.10
196.60
196.60
38,500
Jun 25, 2026
198.31
201.27
198.31
199.17
199.17
432,900
Jun 24, 2026
196.39
197.82
196.12
197.06
197.06
567,800
Jun 23, 2026
195.97
196.84
195.22
195.54
195.54
64,600
Jun 22, 2026
200.25
202.00
199.39
200.11
200.11
78,700
Jun 18, 2026
199.51
200.14
198.48
198.93
198.93
23,700
Jun 17, 2026
198.20
199.76
196.33
196.46
196.46
51,800
Jun 16, 2026
196.90
198.23
196.78
196.78
196.78
86,200
Jun 15, 2026
1.145
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
197.10
197.18
195.67
195.72
195.72
58,700
Jun 12, 2026
194.05
195.12
192.95
194.53
193.39
25,300
Jun 11, 2026
189.43
194.21
189.43
193.91
192.77
27,600
Jun 10, 2026
191.83
191.83
187.94
187.96
186.85
27,200
Jun 9, 2026
194.07
195.56
189.94
193.37
192.23
91,200
Jun 8, 2026
194.20
194.20
192.52
192.73
191.60
154,600
Jun 5, 2026
195.10
195.55
192.05
192.83
191.70
15,600
Jun 4, 2026
195.21
196.45
195.21
196.02
194.87
27,800
Jun 3, 2026
193.94
195.70
193.94
194.42
193.28
50,400
Jun 2, 2026
193.92
195.21
193.92
194.83
193.68
31,400
Jun 1, 2026
192.94
193.97
191.26
193.56
192.42
43,600
May 29, 2026
195.30
196.15
194.61
194.80
193.65
150,000
May 28, 2026
194.48
196.41
194.12
195.75
194.60
17,800
May 27, 2026
196.45
196.45
195.59
195.77
194.62
29,800
May 26, 2026
195.87
196.69
195.64
196.52
195.36
32,400
May 22, 2026
193.81
194.14
192.93
193.05
191.91
47,700
May 21, 2026
190.84
193.53
190.65
192.69
191.56
29,900
May 20, 2026
190.57
192.95
190.17
192.82
191.69
24,100
May 19, 2026
190.66
191.24
189.49
190.03
188.91
23,100
May 18, 2026
193.32
193.32
190.98
192.46
191.33
23,800
May 15, 2026
193.68
193.69
192.22
192.64
191.51
45,500
May 14, 2026
196.77
196.86
195.60
196.64
195.48
29,300
May 13, 2026
196.83
196.94
195.82
196.75
195.59
19,500
May 12, 2026
196.83
197.03
194.66
196.39
195.23
25,700
May 11, 2026
196.35
198.12
196.35
197.76
196.60
15,900
May 8, 2026
198.32
198.32
196.94
197.23
196.07
23,900
May 7, 2026
201.02
201.02
196.57
196.96
195.80
33,300
May 6, 2026
199.49
201.00
199.14
200.76
199.58
19,700
May 5, 2026
194.13
195.25
194.13
195.20
194.05
18,600
May 4, 2026
194.36
194.43
191.66
192.10
190.97
30,700
May 1, 2026
196.11
196.11
194.55
194.55
193.40
22,800
Apr 30, 2026
192.84
195.90
192.84
195.90
194.75
28,400
Apr 29, 2026
192.22
192.22
189.91
190.38
189.26
41,400
Apr 28, 2026
192.44
192.44
190.91
191.97
190.84
34,500
Apr 27, 2026
193.81
194.00
192.86
193.49
192.35
42,200
Apr 24, 2026
194.21
194.39
192.83
194.03
192.89
39,100
Apr 23, 2026
192.93
194.99
192.28
194.00
192.86
152,500
Apr 22, 2026
194.32
194.32
191.98
192.72
191.59
435,900
Apr 21, 2026
195.33
195.33
191.97
192.08
190.95
69,800
Apr 20, 2026
195.84
196.35
195.51
196.25
195.09
17,500
Apr 17, 2026
196.03
198.59
196.03
196.32
195.16
41,200
Apr 16, 2026
193.47
193.66
192.61
193.11
191.97
29,800
Apr 15, 2026
195.14
195.14
193.04
194.07
192.93
62,400
Apr 14, 2026
195.53
196.34
195.11
195.66
194.51
29,600
Apr 13, 2026
191.63
194.66
191.63
194.35
193.21
23,800
Apr 10, 2026
194.29
194.29
192.78
193.22
192.08
26,500
Apr 9, 2026
191.57
194.70
191.11
193.80
192.66
34,300
Apr 8, 2026
192.10
193.52
191.57
193.03
191.89
102,700
Apr 7, 2026
183.42
184.55
182.15
184.55
183.46
19,500
Apr 6, 2026
183.97
184.72
183.59
184.63
183.54
144,900
Apr 2, 2026
181.17
184.95
180.74
184.39
183.30
90,600
Apr 1, 2026
184.29
186.46
182.70
185.23
184.14
38,300
Mar 31, 2026
177.77
181.36
177.29
181.01
179.94
29,500
Mar 30, 2026
178.58
178.58
174.54
175.17
174.14
62,100
Mar 27, 2026
178.33
179.00
176.60
176.96
175.92
44,400
Mar 26, 2026
182.81
182.93
179.68
179.77
178.71
25,700
Mar 25, 2026
184.54
185.00
183.42
184.10
183.02
21,500
Mar 24, 2026
179.95
182.79
179.10
182.10
181.03
49,100
Mar 23, 2026
182.45
185.10
181.74
182.39
181.32
58,700
Mar 20, 2026
182.62
182.89
177.85
178.59
177.54
34,800
Mar 19, 2026
181.32
183.82
180.77
182.91
181.83
41,300
Mar 18, 2026
186.46
186.79
184.70
184.75
183.66
35,000
Mar 17, 2026
187.43
187.43
185.59
186.19
185.09
39,300
Mar 16, 2026
185.26
186.13
184.88
185.77
184.68
28,300
Mar 13, 2026
185.99
185.99
183.24
183.50
182.42
42,500
Mar 12, 2026
187.72
187.72
185.11
185.13
184.04
65,400
Mar 11, 2026
188.62
190.02
188.62
189.23
188.12
31,700
Mar 10, 2026
190.99
193.25
190.02
190.38
189.26
58,300
Mar 9, 2026
186.07
190.26
184.09
189.82
188.70
112,200
Mar 6, 2026
188.01
189.49
186.68
189.13
188.02
42,000
Mar 5, 2026
193.67
193.67
189.33
191.25
190.12
59,100
Mar 4, 2026
195.55
196.54
194.21
196.16
195.01
53,500
Mar 3, 2026
193.19
195.37
190.29
194.34
193.20
67,500
Mar 2, 2026
197.28
199.99
197.01
199.66
198.48
73,800
Feb 27, 2026
198.91
200.06
198.58
199.86
198.68
27,200
Feb 26, 2026
199.27
199.92
197.49
199.64
198.46
38,100
Feb 25, 2026
199.77
199.77
197.11
198.77
197.60
31,200
Feb 24, 2026
196.48
198.99
196.48
198.05
196.88
91,700
Feb 23, 2026
198.71
198.85
196.51
197.37
196.21
29,600
Feb 20, 2026
198.00
199.73
197.19
199.29
198.12
59,900
Feb 19, 2026
196.64
197.99
196.52
197.99
196.82
73,300
Feb 18, 2026
197.61
198.35
196.64
197.09
195.93
21,900
Feb 17, 2026
195.39
197.55
194.80
196.60
195.44
158,700
Feb 13, 2026
196.21
198.28
196.21
197.55
196.39
157,500
Feb 12, 2026
199.21
200.43
195.83
196.00
194.85
42,800
Feb 11, 2026
198.64
199.17
197.00
198.26
197.09
28,000
Feb 10, 2026
197.03
197.88
196.77
197.25
196.09
152,100
Feb 9, 2026
195.32
197.18
195.25
196.93
195.77
39,300
Feb 6, 2026
191.45
194.66
191.45
194.43
193.29
35,100
Feb 5, 2026
189.13
189.76
188.23
188.36
187.25
113,500
Feb 4, 2026
191.84
193.26
189.34
190.76
189.64
40,600
Feb 3, 2026
189.03
190.92
188.69
190.67
189.55
40,300
Feb 2, 2026
187.65
189.23
187.35
189.23
188.12
36,600
Jan 30, 2026
187.18
187.79
186.23
187.79
186.68
156,600
Jan 29, 2026
188.45
188.99
186.21
188.28
187.17
30,000
Jan 28, 2026
187.00
187.00
185.98
186.39
185.29
47,700
Jan 27, 2026
187.12
188.18
186.88
188.18
187.07
25,900
Jan 26, 2026
186.46
186.55
186.05
186.38
185.28
40,600
Jan 23, 2026
186.21
186.33
185.53
186.05
184.95
33,300
Jan 22, 2026
187.36
187.79
186.26
186.72
185.62
32,800
Jan 21, 2026
185.23
187.65
184.69
187.14
186.04
98,400
Jan 20, 2026
185.29
185.94
184.00
184.15
183.07
41,300
Jan 16, 2026
187.10
187.95
187.01
187.87
186.76
79,500
Jan 15, 2026
186.24
186.86
186.13
186.74
185.64
41,300
Jan 14, 2026
185.15
185.41
184.29
185.08
183.99
31,600
Jan 13, 2026
185.42
185.42
184.78
185.27
184.18
51,400
Jan 12, 2026
184.13
185.24
184.13
185.24
184.15
43,700
Jan 9, 2026
182.54
183.77
176.60
183.42
182.34
31,600
Jan 8, 2026
181.42
182.20
181.21
181.71
180.64
24,300
Jan 7, 2026
183.87
183.87
180.98
180.98
179.91
59,600
Jan 6, 2026
180.94
182.79
180.57
182.44
181.37
34,200
Jan 5, 2026
179.41
181.25
179.41
180.83
179.77
65,000
Jan 2, 2026
176.47
177.76
176.44
177.76
176.71
30,700
Dec 31, 2025
175.95
176.02
175.03
175.34
174.31
35,000
Dec 30, 2025
176.54
176.83
176.27
176.34
175.30
53,000
Dec 29, 2025
176.75
177.29
176.09
176.39
175.35
31,400
Dec 26, 2025
177.14
177.14
176.37
176.90
175.86
30,200
Dec 24, 2025
176.69
177.09
176.62
177.04
176.00
31,200
Dec 23, 2025
176.48
176.77
176.37
176.70
175.66
34,400
Dec 22, 2025
175.91
176.35
175.26
176.25
175.21
32,700
Dec 19, 2025
174.28
175.40
174.28
175.38
174.35
41,000
Dec 18, 2025
173.86
174.55
173.59
173.80
172.78
26,000
Dec 17, 2025
175.03
175.03
172.13
172.13
171.12
45,400
Dec 16, 2025
0.975
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
175.60
175.70
174.42
175.04
174.01
45,000
Dec 15, 2025
177.98
177.98
176.82
177.15
175.14
27,300
Dec 12, 2025
177.82
178.21
176.08
176.65
174.64
107,600
Dec 11, 2025
175.89
177.55
175.89
177.45
175.43
20,200
Dec 10, 2025
173.33
175.93
173.33
175.67
173.67
4,600
Dec 9, 2025
174.48
174.61
173.30
173.31
171.34
29,300
Dec 8, 2025
174.44
174.44
173.82
174.14
172.16
14,000
Dec 5, 2025
174.71
174.95
173.60
174.14
172.16
62,500
Dec 4, 2025
173.86
174.49
173.85
174.20
172.22
17,600
Dec 3, 2025
171.33
172.90
170.84
172.89
170.93
19,100
Dec 2, 2025
170.71
171.39
170.43
170.89
168.95
31,200
Dec 1, 2025
170.79
171.39
169.86
170.00
168.07
28,100
Nov 28, 2025
171.76
172.44
171.58
172.26
170.30
19,500
Nov 26, 2025
170.07
172.29
170.07
171.41
169.46
20,800
Nov 25, 2025
168.17
170.04
167.57
169.86
167.93
33,800
Nov 24, 2025
167.26
167.95
167.26
167.64
165.74
40,700
Nov 21, 2025
166.22
167.99
165.97
167.24
165.34
28,700
Nov 20, 2025
169.96
170.12
165.70
165.70
163.82
18,300
Nov 19, 2025
168.02
168.53
167.53
167.86
165.95
26,800
Nov 18, 2025
167.71
168.70
167.48
167.76
165.85
21,600
Nov 17, 2025
171.29
171.55
169.14
169.54
167.61
24,800
Nov 14, 2025
170.24
172.48
170.24
171.74
169.79
29,300
Nov 13, 2025
174.07
174.31
171.70
171.98
170.03
21,400
Nov 12, 2025
174.51
175.19
174.45
174.57
172.59
38,400
Nov 11, 2025
173.59
174.49
173.43
174.02
172.04
16,000
Nov 10, 2025
173.57
174.33
172.73
174.01
172.03
17,300
Nov 7, 2025
171.00
172.80
170.78
172.71
170.75
25,200
Nov 6, 2025
172.86
172.86
171.51
172.07
170.12
22,100
Nov 5, 2025
171.46
173.14
171.46
172.71
170.75
14,400
Nov 4, 2025
171.44
171.89
170.87
171.70
169.75
28,300
Nov 3, 2025
174.00
174.08
173.00
173.83
171.86
19,300
Oct 31, 2025
173.99
174.69
173.53
174.30
172.32
13,800
