iShares Global Industrials $71.52

up +0.67


17/4/2014 06:40 PM  |  NYSEARCA : EXI
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXI historical data

Date Open High Low Close Volume
4/17/201470.9271.5870.9271.5239,812
4/16/201470.6170.8970.4270.85354,736
4/15/201469.7569.9969.0069.919,335
4/14/201469.8569.8569.2569.4915,085
4/11/201469.6570.1169.4969.6722,550
4/10/201471.4871.4870.1470.2346,482
4/9/201470.9371.4870.7171.4521,946
4/8/201470.4270.6870.1970.5623,362
4/7/201471.4571.4970.5270.736,282
4/4/201472.2572.3971.2471.386,746
4/3/201471.9372.2271.7171.915,085
4/2/201471.6672.0471.6672.0011,654
4/1/201471.6571.6571.2871.47674,727
3/31/201471.1471.2271.0171.1817,186
3/28/201470.2570.8970.2570.644,551
3/27/201470.2870.2869.7270.0321,144
3/26/201470.9170.9170.1370.136,231
3/25/201470.3070.3969.9370.2523,817
3/24/201470.1770.1769.1269.7659,258
3/21/201470.3070.5069.7569.7516,827
3/20/201469.5669.8269.4069.6421,265
3/19/201470.7070.7069.4169.5045,831
3/18/201470.3070.5770.3070.528,029
3/17/201469.6970.1969.6970.198,111
3/14/201469.0169.4969.0169.194,169
3/13/201470.7570.7569.2369.366,348
3/12/201470.3070.6470.1370.466,066
3/11/201471.3871.5470.7670.868,596
3/10/201471.5471.7670.9371.3011,304
3/7/201472.0072.0071.3171.588,711
3/6/201471.8271.9071.6571.808,359
3/5/201471.4171.4171.1271.1217,847
3/4/201471.1071.3071.1071.2065,174
3/3/201470.0670.1069.6269.93110,302
2/28/201471.0871.2970.8371.0813,974
2/27/201470.5970.6270.0870.5630,921
2/26/201470.5770.5770.1570.2725,001
2/25/201470.6970.7470.3270.367,985
2/24/201470.5271.0070.3770.7024,121
2/21/201470.0070.2870.0070.0423,093
2/20/201469.5769.9869.4269.9825,209
2/19/201470.1570.3769.8269.8215,371
2/18/201470.3970.3970.0070.1726,381
2/14/201469.6670.1169.4870.036,102
2/13/201469.0369.6668.9069.666,800
2/12/201469.6669.8069.5169.6830,346
2/11/201468.6269.7068.6269.459,610
2/10/201469.0469.0468.4668.5225,344
2/7/201468.5869.6168.3668.9497,108
2/6/201467.2767.9767.2767.9442,275
2/5/201466.8867.0666.4466.9422,652
2/4/201466.6966.8766.2066.7343,265
2/3/201468.0668.0666.3566.4032,222
1/31/201467.6168.3967.4467.8989,349
1/30/201468.8068.8968.3868.6347,194
1/29/201468.5568.7368.2468.3425,607
1/28/201468.8269.1568.8169.156,317
1/27/201468.5168.6867.8768.5317,743
1/24/201469.7469.7468.4068.4320,441
1/23/201471.0971.0970.1970.4024,120
1/22/201471.2771.2770.9571.1612,046
1/21/201471.4971.4970.7370.9846,624
1/17/201471.2071.2070.8570.9434,323
1/16/201471.2571.2570.9871.1436,209
1/15/201471.2371.4271.0171.3623,382
1/14/201470.5070.8870.2670.8449,642
1/13/201470.8470.9270.0570.2125,131
1/10/201470.7070.8770.4770.8223,528
1/9/201470.5270.5870.1170.4735,572
1/8/201470.5670.5870.2470.3356,546
1/7/201470.4070.4970.2670.4815,103
1/6/201470.5470.6270.1070.1520,494
1/3/201470.5770.6470.2570.437,991
1/2/201470.8770.8770.1270.20181,871
12/31/201371.3371.4171.2071.4112,088
12/30/201370.9371.0870.7871.0649,685
12/27/201370.8371.0270.7570.9013,575
12/26/201370.3170.7670.3170.736,292
12/24/201369.9770.2169.9770.194,223
12/23/201370.0070.1069.8870.0421,485
12/20/201369.3169.7369.1369.6855,194
12/19/201369.0369.2468.8269.1941,662
12/18/201368.3769.1468.0569.0171,790
12/17/201368.4068.4067.8168.04272,368
12/16/201368.4068.6868.3968.5915,355
12/13/201367.9468.0167.6567.979,717
12/12/201367.8867.9767.7067.7310,495
12/11/201368.9568.9567.9767.978,326
12/10/201368.8268.8768.6368.6313,333
12/9/201368.8668.9068.7568.826,520
12/6/201368.5268.6668.2768.6311,895
12/5/201367.7367.9867.6467.757,821
12/4/201367.6268.1967.5067.9019,299
12/3/201368.6668.6668.1768.3721,932
12/2/201369.3269.3468.9568.9997,961
11/29/201369.6769.7169.2769.3946,380
11/27/201369.5069.5869.3469.5226,277
11/26/201369.1369.3269.0769.2220,359
11/25/201369.4569.4569.0569.057,792
11/22/201368.9869.3068.8269.307,204
Trading Center