Home > Quotes > EXI > Historical Prices

iShares S&P Global Industrials Sector Index Fund Historical Stock Prices

(ETF)
EXI 
$61.63
*  
0.46
  negative  
0.74%
Get EXI Alerts
*Delayed - data as of May 24, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  61.58  61.7205  61.431  61.63 8,833
05/23/2013 61.59 62.09 61.28 62.09 11,063
05/22/2013 63.48 63.97 62.5595 62.64 48,220
05/21/2013 63.19 63.42 63.0081 63.31 15,144
05/20/2013 62.82 63 62.641 62.97 10,377
05/17/2013 62.15 62.64 62.1 62.64 14,778
05/16/2013 62.07 62.31 61.9801 62.04 18,345
05/15/2013 61.67 62.2299 61.67 62.19 3,320
05/14/2013 61.39 62.09 61.39 62.07 20,223
05/13/2013 61.66 61.68 61.34 61.61 14,978
05/10/2013 61.45 61.6 61.27 61.6 14,327
05/09/2013 61.45 61.82 61.45 61.45 6,614
05/08/2013 61.23 61.7199 61.23 61.69 7,210
05/07/2013 60.93 61.09 60.751 60.98 9,729
05/06/2013 60.59 60.77 60.33 60.73 32,599
05/03/2013 60.16 60.82 60.16 60.65 45,364
05/02/2013 59.19 59.75 59.19 59.63 32,023
05/01/2013 59.7 59.7 59.14 59.3 456,034
04/30/2013 59.55 59.99 59.35 59.99 217,519
04/29/2013 59.39 59.78 59.39 59.69 5,127
04/26/2013 59.41 59.4825 59.16 59.37 44,919
04/25/2013 59.3 59.6 59.249 59.36 21,443
04/24/2013 58.8 59.1299 58.79 58.99 6,719
04/23/2013 58.14 58.47 58.07 58.3814 42,132
04/22/2013 57.38 57.87 57.38 57.83 2,723
04/19/2013 57.54 57.67 57.42 57.67 5,603
04/18/2013 57.72 57.87 57.31 57.45 41,283
04/17/2013 58.28 58.28 57.51 57.77 26,577
04/16/2013 58.81 58.91 58.62 58.881 9,092
04/15/2013 59.3 59.3 58.11 58.11 34,276
04/12/2013 59.65 59.7082 59.5501 59.69 5,664
04/11/2013 59.91 60.29 59.88 60.16 4,069
04/10/2013 59.2 59.72 59.1802 59.7044 4,109
04/09/2013 58.77 58.94 58.4799 58.76 107,001
04/08/2013 58.28 58.56 58.2 58.56 9,641
04/05/2013 57.72 58.41 57.7101 58.41 222,211
04/04/2013 58.38 58.7199 58.3401 58.53 8,298
04/03/2013 58.92 58.92 58.18 58.33 29,586
04/02/2013 58.79 59.05 58.67 58.78 87,205
04/01/2013 59.06 59.06 58.46 58.52 9,832
03/28/2013 59.14 59.31 58.99 59.31 27,148
03/27/2013 58.64 59.11 58.6316 59.03 28,136
03/26/2013 59.23 59.34 59.1501 59.34 8,757
03/25/2013 59.71 59.72 58.82 58.9699 54,490
03/22/2013 59.36 59.492 59.36 59.46 4,600
03/21/2013 59.51 59.58 59.2253 59.2413 8,251
03/20/2013 59.96 59.96 59.64 59.85 22,159
03/19/2013 59.59 59.68 59.3 59.61 16,036
03/18/2013 59.5 59.9453 59.39 59.609 69,472
03/15/2013 59.84 59.99 59.81 59.97 29,486
03/14/2013 59.67 59.87 59.5385 59.87 14,396
03/13/2013 59.36 59.5 59.191 59.5 5,846
03/12/2013 59.68 59.69 59.2 59.42 38,440
03/11/2013 59.53 59.7121 59.394 59.59 24,871
03/08/2013 59.34 59.57 59.1721 59.54 42,132
03/07/2013 59.22 59.42 59.21 59.3 51,261
03/06/2013 59.22 59.22 58.99 59.185 9,841
03/05/2013 58.68 59.072 58.68 59.07 13,511
03/04/2013 58.06 58.38 57.86 58.37 295,838
03/01/2013 58.07 58.36 57.83 58.13 7,142
02/28/2013 58.27 58.58 58.21 58.21 137,441
02/27/2013 57.39 58.4 57.39 58.4 11,716
02/26/2013 57.35 57.516 57.14 57.516 4,034
02/25/2013 58.44 58.52 56.92 56.92 5,717
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.