iShares Global Industrials ETF Historical Stock Prices

(ETF)
EXI 
$70.92
*  
0.27
0.38%
Get EXI Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading EXI now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  70.78  71.24  70.69  70.92 22,126
12/18/2014 70.77 71.19 70.59 71.19 56,415
12/17/2014 69.12 69.95 68.88 69.88 15,185
12/16/2014 68.71 70.12 68.71 69.11 15,455
12/15/2014 69.61 69.7499 68.37 68.89 5,016
12/12/2014 70.07 70.24 69.15 69.32 7,113
12/11/2014 70.57 70.93 70.25 70.27 7,580
12/10/2014 71.33 71.47 70.21 70.262 23,025
12/09/2014 70.92 71.53 70.8897 71.53 4,184
12/08/2014 72.12 72.2 71.4552 71.55 46,028
12/05/2014 72.36 72.73 72.17 72.27 6,697
12/04/2014 72.39 72.5 71.9801 72.29 9,795
12/03/2014 72.16 72.68 71.93 72.57 14,225
12/02/2014 71.87 72.09 71.6 72.07 11,234
12/01/2014 72.1 72.3 71.55 71.83 64,008
11/28/2014 72.78 73.01 72.29 72.29 10,252
11/26/2014 73.02 73.1 72.77 72.93 12,565
11/25/2014 72.92 73.119 72.61 72.97 15,733
11/24/2014 72.5 72.779 72.5 72.74 54,240
11/21/2014 72.43 72.7099 72.12 72.34 36,113
11/20/2014 71.42 71.82 71.42 71.65 28,025
11/19/2014 71.83 71.96 71.557 71.74 39,219
11/18/2014 71.59 72.1075 71.59 72.04 13,229
11/17/2014 71.25 71.42 71.06 71.39 29,466
11/14/2014 71.53 71.64 71.46 71.58 4,785
11/13/2014 71.63 71.84 71.387 71.51 8,670
11/12/2014 71.48 71.72 71.21 71.59 5,499
11/11/2014 71.84 72 71.76 71.89 6,180
11/10/2014 71.51 71.81 71.32 71.74 36,731
11/07/2014 71.43 71.43 71.19 71.34 6,049
11/06/2014 71 71.4109 71 71.33 6,842
11/05/2014 71.19 71.19 70.7 71.1 13,346
11/04/2014 70.78 70.9399 70.5025 70.93 33,940
11/03/2014 71.3 71.4 70.9001 71.2 19,643
10/31/2014 71.19 71.5 71.08 71.32 8,113
10/30/2014 69.53 70.31 69.53 70.27 5,887
10/29/2014 70.45 70.45 69.65 69.84 23,326
10/28/2014 69.35 70.11 69.35 70.11 147,682
10/27/2014 68.75 69 68.525 69 25,917
10/24/2014 68.78 69.16 68.57 69.16 7,419
10/23/2014 68.15 69.0699 68.09 68.56 20,000
10/22/2014 68.29 68.29 67.41 67.5 50,683
10/21/2014 67.22 68.05 67.15 68.03 28,594
10/20/2014 66.63 67.07 66.57 67.07 25,033
10/17/2014 66.39 66.94 66.39 66.53 32,894
10/16/2014 64.11 66.1299 64.11 65.7224 68,756
10/15/2014 65.04 65.6 63.89 65.36 175,217
10/14/2014 65.58 66.265 65.4 65.6 99,758
10/13/2014 66.17 66.3569 64.95 64.96 48,613
10/10/2014 66.57 66.65 65.59 65.8 38,134
10/09/2014 68.15 68.15 66.74 66.88 70,873
10/08/2014 67.37 68.58 67.0769 68.57 7,063
10/07/2014 68.65 68.65 67.47 67.47 15,054
10/06/2014 69.39 69.39 68.78 69.01 7,150
10/03/2014 68.73 69.18 68.7 69.05 22,941
10/02/2014 68.71 68.71 67.8701 68.39 20,029
10/01/2014 69.66 69.66 68.74 68.81 51,103
09/30/2014 69.9 70.43 69.9 70.07 10,851
09/29/2014 69.81 70.31 69.79 70.16 18,995
09/26/2014 70.15 70.64 70.095 70.48 26,556
09/25/2014 70.8 70.8 69.947 69.97 18,878
09/24/2014 70.54 71.0099 70.53 70.97 32,021
09/23/2014 71.06 71.06 70.54 70.57 33,822
09/22/2014 71.66 72.1 71.15 71.21 35,000
09/19/2014 72.07 72.07 71.71 71.72 4,145
09/18/2014 71.84 71.93 71.68 71.89 5,744
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?