MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EXI — iShares Global Industrials ETF
NYSE ArcaiShares Global Industrials ETF
$192.47
+2.55(+1.34%)
- O
- 192.49
- H
- 193.08
- L
- 191.88
- V
- 112.91K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$192.47
Period Return+35.57%
Period High$207.79
Period Low$141.11
Avg Daily Volume49.7K
Total Trading Days365
EXI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $192.49 | $193.08 | $191.88 | $192.47 | +$2.55 | +1.34% | 112,912 | $192.31 | $191.88 $193.08 |
| Oct 1, 2026 | $189.59 | $190.24 | $188.14 | $189.92 | +$0.66 | +0.35% | 112,868 | $189.52 | $188.14 $190.24 |
| Sep 30, 2026 | $192.21 | $192.21 | $189.26 | $189.26 | $-2.11 | -1.10% | 69,403 | $189.95 | $189.26 $192.21 |
| Sep 29, 2026 | $191.94 | $192.43 | $190.49 | $191.37 | +$0.01 | +0.01% | 58,404 | $191.28 | $190.49 $192.43 |
| Sep 28, 2026 | $191.72 | $192.58 | $190.68 | $191.36 | $-2.11 | -1.09% | 33,608 | $191.70 | $190.68 $192.58 |
| Sep 25, 2026 | $193.00 | $193.97 | $191.99 | $193.47 | +$2.08 | +1.09% | 59,223 | $193.01 | $191.99 $193.97 |
| Sep 24, 2026 | $191.61 | $192.51 | $190.47 | $191.39 | $-1.70 | -0.88% | 100,630 | $191.69 | $190.47 $192.51 |
| Sep 23, 2026 | $193.55 | $194.06 | $193.09 | $193.09 | $-1.65 | -0.85% | 66,089 | $193.66 | $193.09 $194.06 |
| Sep 22, 2026 | $194.41 | $194.95 | $193.58 | $194.74 | +$0.83 | +0.43% | 31,865 | $194.24 | $193.58 $194.95 |
| Sep 21, 2026 | $194.26 | $194.26 | $192.68 | $193.91 | +$1.84 | +0.96% | 42,172 | $193.78 | $192.68 $194.26 |
| Sep 18, 2026 | $191.73 | $192.25 | $190.94 | $192.07 | $-0.45 | -0.23% | 31,024 | $191.73 | $190.94 $192.25 |
| Sep 17, 2026 | $194.42 | $194.57 | $192.35 | $192.52 | +$1.28 | +0.67% | 52,484 | $193.10 | $192.35 $194.57 |
| Sep 16, 2026 | $192.32 | $193.16 | $190.18 | $191.24 | +$0.32 | +0.17% | 48,724 | $192.05 | $190.18 $193.16 |
| Sep 15, 2026 | $192.33 | $192.33 | $190.64 | $190.92 | $-0.99 | -0.52% | 295,409 | $191.49 | $190.64 $192.33 |
| Sep 14, 2026 | $191.45 | $192.81 | $190.95 | $191.91 | $-3.22 | -1.65% | 42,329 | $192.10 | $190.95 $192.81 |
| Sep 11, 2026 | $195.08 | $195.40 | $194.61 | $195.13 | +$2.73 | +1.42% | 27,585 | $195.03 | $194.61 $195.40 |
| Sep 10, 2026 | $193.17 | $193.56 | $192.00 | $192.40 | $-2.20 | -1.13% | 43,793 | $192.64 | $192.00 $193.56 |
| Sep 9, 2026 | $196.42 | $196.42 | $194.45 | $194.60 | $-2.42 | -1.23% | 39,818 | $195.34 | $194.45 $196.42 |
| Sep 8, 2026 | $198.00 | $198.28 | $197.02 | $197.02 | $-0.36 | -0.18% | 36,125 | $197.93 | $197.02 $198.28 |
| Sep 4, 2026 | $196.48 | $197.75 | $196.48 | $197.38 | +$0.22 | +0.11% | 32,066 | $197.34 | $196.48 $197.75 |
| Sep 3, 2026 | $196.16 | $197.20 | $194.87 | $197.16 | +$2.77 | +1.42% | 55,375 | $196.66 | $194.87 $197.20 |
| Sep 2, 2026 | $195.13 | $195.13 | $193.82 | $194.39 | $-0.30 | -0.15% | 40,299 | $194.46 | $193.82 $195.13 |
| Sep 1, 2026 | $196.30 | $196.30 | $194.09 | $194.69 | $-3.11 | -1.57% | 54,834 | $194.76 | $194.09 $196.30 |
| Aug 31, 2026 | $198.93 | $198.93 | $197.38 | $197.80 | $-1.87 | -0.94% | 44,009 | $197.62 | $197.38 $198.93 |
| Aug 28, 2026 | $202.00 | $202.00 | $199.33 | $199.67 | $-1.44 | -0.72% | 32,267 | $199.78 | $199.33 $202.00 |
| Aug 27, 2026 | $202.30 | $202.30 | $200.53 | $201.11 | $-0.90 | -0.45% | 33,193 | $201.18 | $200.53 $202.30 |
| Aug 26, 2026 | $201.15 | $202.62 | $201.15 | $202.01 | +$0.74 | +0.37% | 36,830 | $202.01 | $201.15 $202.62 |
| Aug 25, 2026 | $202.47 | $202.47 | $200.38 | $201.27 | +$0.98 | +0.49% | 66,464 | $201.36 | $200.38 $202.47 |
| Aug 24, 2026 | $200.98 | $200.98 | $199.84 | $200.29 | $-0.87 | -0.43% | 83,398 | $200.30 | $199.84 $200.98 |
| Aug 21, 2026 | $202.07 | $202.07 | $201.09 | $201.16 | +$1.06 | +0.53% | 50,403 | $201.46 | $201.09 $202.07 |