iShares Global Industrials (EXI)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.2284 | 2.34895227008 | 137.44 | 142.188 | 137.17 | 12862 | 140.2340597 | SP |
| 4 | 4.7384 | 3.4859118664 | 135.93 | 142.188 | 134.23 | 14024 | 136.92060074 | SP |
| 12 | 7.2984 | 5.47229511884 | 133.37 | 142.188 | 133.15 | 14422 | 137.71023666 | SP |
| 26 | 16.2484 | 13.0593152226 | 124.42 | 142.188 | 124.42 | 14350 | 135.61778065 | SP |
| 52 | 18.4784 | 15.1226777969 | 122.19 | 142.188 | 106.394 | 22350 | 122.45449026 | SP |
| 156 | 23.3384 | 19.8912469104 | 117.33 | 142.188 | 89.52 | 19530 | 115.46068181 | SP |
| 260 | 49.9884 | 55.126157918 | 90.68 | 142.188 | 59.59 | 26819 | 107.79676809 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721255400 | 140.6684 | -1.49 | -1.05 | 141.18 | 141.44 | 140.6684 | 6649 |
| 1721169000 | 142.15969 | 2.59 | 1.86 | 139.83 | 142.18799 | 139.83 | 22128 |
| 1721082600 | 139.57 | 0.21 | 0.15 | 139.6 | 139.84 | 139.34 | 8872 |
| 1720823400 | 139.36439 | 1.01 | 0.73 | 139.04 | 140 | 138.85 | 10475 |
| 1720737000 | 138.35 | 1.36 | 0.99 | 137.44 | 138.49 | 137.16999 | 16187 |
| 1720650600 | 136.9941 | 1.41 | 1.04 | 136.03 | 137.1 | 136.02 | 13337 |
| 1720564200 | 135.5863 | -0.84 | -0.62 | 136.13 | 136.13 | 135.5679 | 4699 |
| 1720477800 | 136.43 | 0.05 | 0.04 | 136.59 | 136.8 | 136.24 | 13290 |
| 1720218600 | 136.38 | -0.03 | -0.02 | 136.93 | 136.93 | 135.77 | 22520 |
| 1720040640 | 136.4093 | 1.12 | 0.83 | 135.81 | 136.6 | 135.81 | 8897 |
| 1719959400 | 135.29 | 0.94 | 0.70 | 134.3 | 135.31 | 134.22999 | 28399 |
| 1719873000 | 134.34549 | -0.72 | -0.53 | 135.71 | 135.71 | 134.26 | 3825 |
| 1719613800 | 135.0623 | 0 | 0.00 | 135.0623 | 135.0623 | 135.0623 | 0 |
| 1719527400 | 135.0623 | 0.26 | 0.19 | 134.94 | 135.345 | 134.82069 | 16360 |
| 1719441000 | 134.8034 | -0.44 | -0.32 | 134.54 | 134.8436 | 134.32 | 7335 |
| 1719354600 | 135.24 | -0.72 | -0.53 | 135.62 | 135.68 | 134.875 | 7989 |
| 1719268200 | 135.96 | 0.84 | 0.62 | 135.83 | 137.05 | 135.83 | 20427 |
| 1719009000 | 135.12 | -0.83 | -0.61 | 135.33 | 135.3831 | 134.83 | 11552 |
| 1718922600 | 135.94999 | -0.32 | -0.23 | 135.93 | 136.47 | 135.85 | 29488 |
| 1718749800 | 136.27 | 0.94 | 0.69 | 135.22 | 136.38999 | 135.22 | 17735 |
| 1718663400 | 135.33 | 1.24 | 0.92 | 133.83 | 135.38 | 133.81 | 7737 |
| 1718404200 | 134.09 | -1.6 | -1.18 | 134.6 | 134.6 | 133.155 | 8045 |
| 1718317800 | 135.69 | -1.29 | -0.94 | 136.66999 | 136.66999 | 135.0601 | 20966 |
| 1718231400 | 136.97999 | 1.42 | 1.05 | 137.66999 | 137.9 | 136.97999 | 8905 |
| 1718145000 | 135.56 | -2.66 | -1.92 | 135.94 | 135.94 | 135.2801 | 19166 |
| 1718058600 | 138.22 | 0.77 | 0.56 | 137.13999 | 138.22 | 137.13999 | 16602 |
| 1717799400 | 137.44999 | -0.81 | -0.58 | 137.41 | 138.15 | 137.41 | 5070 |
| 1717713000 | 138.255 | -0.62 | -0.44 | 138.85 | 138.85 | 138.225 | 4717 |
| 1717626600 | 138.87 | 1.22 | 0.89 | 138.27 | 139.03 | 137.6677 | 28594 |
| 1717540200 | 137.65 | -0.76 | -0.55 | 137.82 | 138.13 | 137.32499 | 5952 |
| 1717453800 | 138.41 | -1.19 | -0.85 | 139.93 | 140.83 | 137.33 | 60176 |
| 1717194600 | 139.6 | 1.81 | 1.31 | 138.44999 | 139.6 | 137.24 | 23090 |
| 1717108200 | 137.79 | 0.72 | 0.53 | 137.46 | 138.1 | 137.46 | 3917 |
| 1717021800 | 137.07 | -2.13 | -1.53 | 137.46 | 137.57 | 137.06 | 17408 |
| 1716935400 | 139.19999 | -0.71 | -0.51 | 140.63999 | 140.63999 | 138.965 | 18533 |
| 1716589800 | 139.91 | 0.96 | 0.69 | 139.81 | 140.25 | 139.5332 | 8259 |
| 1716503400 | 138.94999 | -1.34 | -0.96 | 141.1 | 141.1 | 138.625 | 16433 |
| 1716417000 | 140.29 | -0.41 | -0.29 | 140.25 | 140.72999 | 139.76499 | 25638 |
| 1716330600 | 140.6962 | -0 | -0.00 | 140.68 | 140.69999 | 140.32 | 11981 |
| 1716244200 | 140.69999 | 0.42 | 0.30 | 140.74 | 141.28899 | 140.61 | 4736 |
| 1715985000 | 140.28 | -0.11 | -0.08 | 140.1 | 140.52 | 139.955 | 19279 |
| 1715898600 | 140.38999 | -0.92 | -0.65 | 141 | 141.22 | 140.21 | 8073 |
| 1715812200 | 141.31 | 0.92 | 0.66 | 141.13 | 141.55 | 140.91 | 6567 |
| 1715725800 | 140.38999 | 0.41 | 0.29 | 140.07 | 140.38999 | 139.9 | 18756 |
| 1715639400 | 139.97999 | -0.57 | -0.41 | 140.47 | 140.55 | 139.88999 | 11335 |
| 1715380200 | 140.55 | 0.5 | 0.36 | 140.63999 | 140.63999 | 140.115 | 5982 |
| 1715293800 | 140.04669 | 1.52 | 1.09 | 138.76 | 140.09 | 138.76 | 23844 |
| 1715207400 | 138.53 | 0.09 | 0.07 | 137.97 | 138.75 | 137.97 | 7565 |
| 1715121000 | 138.44 | -0.35 | -0.25 | 138.76 | 138.97 | 138.38 | 7727 |
| 1715034600 | 138.79 | 1.44 | 1.04 | 138 | 138.79 | 138 | 17582 |
| 1714775400 | 137.3548 | 1.32 | 0.97 | 137.36 | 137.36 | 136.76 | 6937 |
| 1714689000 | 136.0309 | 1.13 | 0.84 | 135.85 | 136.22 | 134.88999 | 7620 |
| 1714602600 | 134.897 | 0.06 | 0.04 | 134.94999 | 136.565 | 134.29 | 24057 |
| 1714516200 | 134.84 | -1.78 | -1.30 | 136.69999 | 136.69999 | 134.84 | 6706 |
| 1714429800 | 136.6179 | 0.51 | 0.37 | 136.25 | 136.77279 | 136.25 | 4651 |
| 1714170600 | 136.1091 | 1.49 | 1.11 | 135.34 | 136.38 | 135.3 | 23208 |
| 1714084200 | 134.6162 | -0.75 | -0.55 | 133.37 | 134.88 | 133.15 | 21678 |
| 1713997800 | 135.3612 | -0.59 | -0.43 | 136.16999 | 136.16999 | 134.541 | 5206 |
| 1713911400 | 135.9468 | 1.66 | 1.24 | 134.82 | 136.16 | 134.8 | 19728 |
| 1713825000 | 134.2827 | 1.08 | 0.81 | 133.86 | 134.6678 | 133.72999 | 5178 |
| 1713565800 | 133.2018 | -0.43 | -0.32 | 133.47 | 134.145 | 132.91 | 9967 |
| 1713479400 | 133.63 | -0.19 | -0.14 | 134.06 | 134.94 | 133.47999 | 24013 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
