iShares Global Industrial... (EXI)
131.59
-8.94 (-6.36%)
At close: Apr 04, 2025, 3:59 PM
127.50
-3.11%
After-hours: Apr 04, 2025, 04:06 PM EDT
8179 JP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 135.51 | 135.51 | 131.31 | 131.45 | -9.08 | -6.46% | 133,293 |
| Apr 3, 2025 | 143.02 | 144.13 | 140.53 | 140.53 | -6.59 | -4.48% | 142,447 |
| Apr 2, 2025 | 144.46 | 147.39 | 144.46 | 147.12 | 1.03 | 0.71% | 35,118 |
| Apr 1, 2025 | 145.01 | 146.50 | 144.31 | 146.09 | 0.71 | 0.49% | 92,605 |
| Mar 31, 2025 | 143.65 | 145.62 | 142.99 | 145.38 | -0.31 | -0.21% | 54,600 |
| Mar 28, 2025 | 147.79 | 147.79 | 145.48 | 145.69 | -2.71 | -1.83% | 34,706 |
| Mar 27, 2025 | 148.69 | 149.03 | 148.12 | 148.40 | -0.47 | -0.32% | 80,200 |
| Mar 26, 2025 | 149.98 | 150.47 | 148.54 | 148.87 | -1.47 | -0.98% | 44,200 |
| Mar 25, 2025 | 150.47 | 150.54 | 150.06 | 150.34 | 0.38 | 0.25% | 34,022 |
| Mar 24, 2025 | 149.41 | 150.06 | 149.19 | 149.96 | 1.64 | 1.11% | 34,949 |
| Mar 21, 2025 | 148.10 | 148.67 | 147.57 | 148.32 | -1.81 | -1.21% | 38,547 |
| Mar 20, 2025 | 149.11 | 150.31 | 149.11 | 150.13 | -0.73 | -0.48% | 146,502 |
| Mar 19, 2025 | 149.91 | 151.70 | 149.55 | 150.86 | 1.58 | 1.06% | 53,000 |
| Mar 18, 2025 | 149.45 | 149.68 | 148.46 | 149.28 | -0.84 | -0.56% | 56,100 |
| Mar 17, 2025 | 148.27 | 150.49 | 148.27 | 150.12 | 1.92 | 1.30% | 23,900 |
| Mar 14, 2025 | 146.79 | 148.31 | 146.79 | 148.20 | 3.16 | 2.18% | 24,017 |
| Mar 13, 2025 | 145.86 | 146.03 | 144.70 | 145.04 | -1.60 | -1.09% | 62,321 |
| Mar 12, 2025 | 147.57 | 147.57 | 145.49 | 146.64 | 0.80 | 0.55% | 32,800 |
| Mar 11, 2025 | 147.26 | 147.46 | 144.83 | 145.84 | -1.20 | -0.82% | 83,800 |
| Mar 10, 2025 | 147.73 | 148.94 | 146.19 | 147.04 | -3.61 | -2.40% | 46,700 |
| Mar 7, 2025 | 148.36 | 150.65 | 148.26 | 150.65 | 1.66 | 1.11% | 67,829 |
| Mar 6, 2025 | 148.93 | 150.06 | 148.44 | 148.99 | -0.81 | -0.54% | 31,925 |
| Mar 5, 2025 | 147.90 | 150.17 | 147.90 | 149.80 | 3.68 | 2.52% | 25,341 |
| Mar 4, 2025 | 146.28 | 148.29 | 144.42 | 146.12 | -1.88 | -1.27% | 32,321 |
| Mar 3, 2025 | 150.09 | 150.70 | 147.40 | 148.00 | 0.18 | 0.12% | 34,000 |
| Feb 28, 2025 | 146.55 | 147.82 | 146.07 | 147.82 | 1.13 | 0.77% | 36,206 |
| Feb 27, 2025 | 148.05 | 148.20 | 146.42 | 146.69 | -0.70 | -0.47% | 59,112 |
| Feb 26, 2025 | 148.25 | 148.76 | 147.39 | 147.39 | -0.04 | -0.03% | 20,600 |
| Feb 25, 2025 | 147.11 | 148.00 | 146.30 | 147.43 | 0.89 | 0.61% | 38,000 |
| Feb 24, 2025 | 147.31 | 147.41 | 146.51 | 146.54 | -0.61 | -0.41% | 24,300 |
| Feb 21, 2025 | 149.54 | 149.54 | 146.86 | 147.15 | -2.60 | -1.74% | 55,904 |
| Feb 20, 2025 | 150.34 | 150.56 | 149.06 | 149.75 | -0.13 | -0.09% | 31,800 |
| Feb 19, 2025 | 149.69 | 150.23 | 149.48 | 149.88 | -0.88 | -0.58% | 78,400 |
| Feb 18, 2025 | 150.19 | 151.03 | 150.19 | 150.76 | 1.53 | 1.03% | 131,600 |
| Feb 14, 2025 | 149.51 | 149.57 | 148.91 | 149.23 | 0.35 | 0.24% | 36,012 |
| Feb 13, 2025 | 148.62 | 149.17 | 148.37 | 148.88 | 0.97 | 0.66% | 15,500 |
| Feb 12, 2025 | 146.56 | 148.29 | 146.53 | 147.91 | -0.67 | -0.45% | 22,210 |
| Feb 11, 2025 | 147.65 | 148.58 | 147.35 | 148.58 | 0.56 | 0.38% | 22,210 |
| Feb 10, 2025 | 147.42 | 148.02 | 147.09 | 148.02 | 1.45 | 0.99% | 13,704 |
| Feb 7, 2025 | 147.90 | 147.90 | 146.41 | 146.57 | -0.93 | -0.63% | 28,220 |
| Feb 6, 2025 | 146.95 | 147.63 | 146.95 | 147.50 | 0.53 | 0.36% | 13,149 |
| Feb 5, 2025 | 146.52 | 147.18 | 146.13 | 146.97 | 0.47 | 0.32% | 21,938 |
| Feb 4, 2025 | 146.26 | 146.79 | 146.19 | 146.50 | 0.69 | 0.47% | 21,446 |
| Feb 3, 2025 | 144.63 | 146.63 | 144.31 | 145.81 | -1.97 | -1.33% | 26,100 |
| Jan 31, 2025 | 148.30 | 149.30 | 147.42 | 147.78 | -1.00 | -0.67% | 31,800 |
| Jan 30, 2025 | 147.36 | 149.19 | 147.36 | 148.78 | 1.77 | 1.20% | 25,147 |
| Jan 29, 2025 | 147.19 | 147.89 | 146.99 | 147.01 | 0.02 | 0.01% | 27,617 |
| Jan 28, 2025 | 148.14 | 148.14 | 146.65 | 146.99 | -1.35 | -0.91% | 14,000 |
| Jan 27, 2025 | 147.26 | 148.34 | 147.18 | 148.34 | -1.77 | -1.18% | 19,116 |
| Jan 24, 2025 | 150.44 | 150.85 | 150.00 | 150.11 | -0.24 | -0.16% | 20,731 |