iShares Global Industrials ETF (EXI)

EXI
🏛️ Vereinigte Staaten →
171.41
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 170.91 171.51 170.91 171.41 0.0M
2025-09-25 169.28 170.26 169.25 170.11 0.1M
2025-09-24 171.61 171.61 171.22 171.24 0.0M
2025-09-23 172.60 172.79 171.62 172.11 0.0M
2025-09-22 170.84 172.31 170.84 172.18 0.0M
2025-09-19 171.68 171.68 170.78 171.43 0.0M
2025-09-18 170.82 172.00 170.78 171.70 0.0M
2025-09-17 171.24 171.71 169.76 170.13 0.0M
2025-09-16 171.82 171.82 171.05 171.45 0.0M
2025-09-15 171.44 172.03 171.37 171.95 0.0M
2025-09-12 171.48 171.48 170.71 170.74 0.0M
2025-09-11 170.35 171.81 170.35 171.70 0.0M
2025-09-10 169.15 169.91 169.15 169.74 0.0M
2025-09-09 169.35 169.35 168.16 168.60 0.0M
2025-09-08 169.73 170.14 168.94 169.97 0.1M
2025-09-05 170.42 170.42 167.75 168.66 0.0M
2025-09-04 166.91 168.61 166.81 168.61 0.0M
2025-09-03 167.25 167.31 166.49 167.21 0.0M
2025-09-02 167.03 167.50 166.26 167.50 0.0M
2025-08-29 169.87 169.87 168.47 168.86 0.0M
2025-08-28 170.49 170.49 169.98 170.48 0.1M
2025-08-27 169.14 169.90 168.95 169.90 0.0M
2025-08-26 168.52 169.93 168.52 169.88 0.0M
2025-08-25 170.43 170.43 168.78 168.78 0.0M
2025-08-22 168.82 171.37 168.82 170.73 0.0M
2025-08-21 168.28 168.28 167.86 168.13 0.0M
2025-08-20 168.29 168.95 168.06 168.83 0.0M
2025-08-19 169.24 170.11 168.93 169.51 0.0M
2025-08-18 168.61 169.44 168.61 169.44 0.0M
2025-08-15 169.51 169.51 168.63 169.04 0.0M
2025-08-14 168.80 169.55 168.72 169.09 0.0M
2025-08-13 170.29 170.29 168.87 170.16 0.0M
2025-08-12 168.39 169.73 168.24 169.64 0.0M
2025-08-11 168.18 168.18 167.18 167.30 0.0M
2025-08-08 168.66 168.74 168.05 168.47 0.0M
2025-08-07 168.83 168.83 167.22 168.11 0.0M
2025-08-06 167.37 168.10 166.80 167.69 0.0M
2025-08-05 166.99 167.42 166.71 166.84 0.0M
2025-08-04 166.64 167.38 166.50 167.01 0.0M
2025-08-01 165.51 165.83 164.62 165.45 0.0M
2025-07-31 167.73 168.50 167.17 167.49 0.0M
2025-07-30 168.55 168.84 167.21 167.67 0.0M
2025-07-29 170.01 170.01 168.44 168.50 0.0M
2025-07-28 170.70 170.70 169.35 169.85 0.0M
2025-07-25 170.33 171.54 170.10 171.50 0.0M
2025-07-24 170.83 171.52 170.39 170.58 0.0M
2025-07-23 169.47 171.44 169.47 171.28 0.0M
2025-07-22 166.82 167.69 166.26 167.37 0.0M
2025-07-21 167.99 168.19 167.03 167.03 0.0M
2025-07-18 168.33 168.33 166.86 167.28 0.0M
2025-07-17 166.97 167.94 166.94 167.64 0.0M
2025-07-16 165.47 165.80 164.66 165.77 0.0M
2025-07-15 167.05 167.05 165.16 165.19 0.0M
2025-07-14 166.11 166.92 166.11 166.92 0.0M
2025-07-11 166.29 166.48 166.03 166.37 0.0M
2025-07-10 166.64 167.62 166.64 167.40 0.0M
2025-07-09 166.37 166.87 165.74 166.59 0.0M
2025-07-08 165.31 165.71 164.86 165.60 0.0M
2025-07-07 165.29 165.56 164.52 165.05 0.0M
2025-07-03 165.50 166.16 165.50 165.81 0.1M
2025-07-02 164.60 165.35 164.20 165.31 0.1M
2025-07-01 164.48 165.02 164.10 164.53 0.0M
2025-06-30 164.69 165.38 164.69 165.38 0.0M
2025-06-27 163.97 165.37 163.51 165.00 0.0M
2025-06-26 161.73 162.97 161.64 162.90 0.1M
2025-06-25 161.18 161.18 160.20 160.23 0.0M
2025-06-24 160.97 161.66 160.28 161.66 0.0M
2025-06-23 157.51 159.80 157.37 159.80 0.0M
2025-06-20 159.60 159.60 158.14 158.14 0.0M
2025-06-18 159.75 159.85 158.61 158.78 0.0M
2025-06-17 160.33 160.40 159.02 159.02 0.0M
2025-06-16 161.14 161.75 160.66 160.66 0.0M
2025-06-13 161.10 162.09 160.62 161.04 0.0M
2025-06-12 161.98 162.61 161.93 162.59 0.0M
2025-06-11 162.40 162.63 161.85 162.23 0.0M
2025-06-10 163.02 163.02 161.50 162.14 0.0M
2025-06-09 162.91 163.34 162.25 162.70 0.0M
2025-06-06 162.81 163.01 162.35 162.91 0.0M
2025-06-05 162.74 162.74 161.57 161.91 0.0M
2025-06-04 161.99 162.91 161.76 162.03 0.0M
2025-06-03 160.50 161.76 160.50 161.47 0.0M
2025-06-02 160.80 161.64 159.45 161.23 0.1M
2025-05-30 160.76 161.08 159.72 160.92 0.0M
2025-05-29 161.01 161.01 160.02 160.99 0.0M
2025-05-28 161.18 161.34 160.46 160.46 0.0M
2025-05-27 161.62 161.95 160.90 161.75 1.1M
2025-05-23 157.38 159.33 157.38 159.05 0.0M
2025-05-22 158.50 159.64 156.84 158.97 0.0M
2025-05-21 160.89 161.10 159.08 159.08 0.0M
2025-05-20 160.83 161.46 160.62 161.39 0.1M
2025-05-19 158.86 160.88 158.86 160.84 0.0M
2025-05-16 158.73 160.17 158.73 160.08 0.0M
2025-05-15 157.62 159.24 157.62 158.75 0.1M
2025-05-14 157.45 157.45 156.70 156.85 0.0M
2025-05-13 156.68 158.13 156.68 157.61 0.0M
2025-05-12 156.04 156.48 155.20 156.14 0.0M
2025-05-09 153.59 153.59 152.86 153.45 0.1M
2025-05-08 153.36 154.60 153.01 153.15 0.1M
2025-05-07 151.74 152.30 151.17 151.93 0.4M
2025-05-06 151.19 152.16 151.19 151.80 0.0M
2025-05-05 152.15 153.29 151.62 152.45 0.1M
2025-05-02 152.04 152.81 151.91 152.51 0.0M
2025-05-01 149.31 150.25 149.13 149.47 0.0M
2025-04-30 145.75 148.99 145.75 148.60 0.1M
2025-04-29 147.50 148.29 147.14 147.91 0.0M
2025-04-28 147.04 147.82 146.45 147.58 0.0M
2025-04-25 145.95 147.10 145.77 146.62 0.0M
2025-04-24 143.42 146.12 143.42 145.64 0.1M
2025-04-23 144.63 146.34 143.08 143.14 0.3M
2025-04-22 141.67 142.87 141.11 141.97 0.0M
2025-04-21 141.44 141.58 138.35 139.88 0.0M
2025-04-17 141.28 143.33 141.28 141.83 0.0M
2025-04-16 141.52 142.60 140.04 140.87 0.0M
2025-04-15 142.25 143.16 141.90 141.94 0.1M
2025-04-14 140.80 142.79 140.78 141.97 0.1M
2025-04-11 137.57 140.89 137.05 140.83 0.0M
2025-04-10 138.05 138.72 134.59 137.88 0.0M
2025-04-09 129.17 141.64 129.16 140.64 0.1M
2025-04-08 134.10 134.81 128.88 129.37 0.0M
2025-04-07 127.59 133.12 127.05 129.73 0.1M
2025-04-04 135.51 135.51 131.31 131.45 0.1M
2025-04-03 143.02 144.13 140.53 140.53 0.1M
2025-04-02 144.46 147.39 144.46 147.12 0.0M
2025-04-01 145.01 146.50 144.31 146.09 0.1M
2025-03-31 143.65 145.62 142.99 145.38 0.1M
2025-03-28 147.79 147.79 145.48 145.69 0.0M
2025-03-27 148.69 149.03 148.12 148.40 0.1M
2025-03-26 149.98 150.47 148.54 148.87 0.0M
2025-03-25 150.47 150.54 150.06 150.34 0.0M
2025-03-24 149.41 150.06 149.19 149.96 0.0M
2025-03-21 148.10 148.67 147.57 148.32 0.0M
2025-03-20 149.11 150.31 149.11 150.13 0.1M
2025-03-19 149.91 151.70 149.55 150.86 0.1M
2025-03-18 149.45 149.68 148.46 149.28 0.1M
2025-03-17 148.27 150.49 148.27 150.12 0.0M
2025-03-14 146.79 148.31 146.79 148.20 0.0M
2025-03-13 145.86 146.03 144.70 145.04 0.1M
2025-03-12 147.57 147.57 145.49 146.64 0.0M
2025-03-11 147.26 147.46 144.83 145.84 0.1M
2025-03-10 147.73 148.94 146.19 147.04 0.0M
2025-03-07 148.36 150.65 148.27 150.65 0.1M
2025-03-06 148.93 150.06 148.44 148.99 0.0M
2025-03-05 147.90 150.17 147.90 149.80 0.0M
2025-03-04 146.28 148.29 144.42 146.12 0.0M
2025-03-03 150.09 150.70 147.40 148.00 0.0M
2025-02-28 146.55 147.82 146.08 147.82 0.0M
2025-02-27 148.05 148.20 146.42 146.69 0.1M
2025-02-26 148.25 148.76 147.39 147.39 0.0M
2025-02-25 147.11 148.00 146.30 147.43 0.0M
2025-02-24 147.31 147.41 146.51 146.54 0.0M
2025-02-21 149.54 149.54 146.86 147.15 0.1M
2025-02-20 150.34 150.56 149.06 149.75 0.0M
2025-02-19 149.69 150.23 149.48 149.88 0.1M
2025-02-18 150.19 151.03 150.19 150.76 0.1M
2025-02-14 149.51 149.57 148.91 149.23 0.0M
2025-02-13 148.62 149.17 148.37 148.88 0.0M
2025-02-12 146.56 148.30 146.53 147.91 0.0M
2025-02-11 147.65 148.58 147.36 148.58 0.0M
2025-02-10 147.42 148.02 147.09 148.02 0.0M
2025-02-07 147.90 147.90 146.41 146.57 0.0M
2025-02-06 146.95 147.63 146.95 147.50 0.0M
2025-02-05 146.52 147.18 146.13 146.97 0.0M
2025-02-04 146.26 146.80 146.19 146.50 0.0M
2025-02-03 144.63 146.63 144.31 145.81 0.0M
2025-01-31 148.30 149.30 147.42 147.78 0.0M
2025-01-30 147.36 149.19 147.36 148.78 0.0M
2025-01-29 147.19 147.89 146.99 147.01 0.0M
2025-01-28 148.14 148.14 146.65 146.99 0.0M
2025-01-27 147.26 148.34 147.18 148.34 0.0M
2025-01-24 150.44 150.85 150.00 150.11 0.0M
2025-01-23 149.55 150.63 149.32 150.35 0.0M
2025-01-22 149.38 149.38 148.47 148.47 0.0M
2025-01-21 147.17 148.64 147.17 148.63 0.0M
2025-01-17 145.42 145.78 145.22 145.45 0.0M
2025-01-16 143.54 144.49 143.18 144.20 0.0M
2025-01-15 144.07 144.07 142.91 143.35 0.0M
2025-01-14 141.59 142.26 141.07 141.87 0.0M
2025-01-13 138.68 140.76 138.68 140.76 0.0M
2025-01-10 141.03 141.03 139.89 140.10 0.5M
2025-01-08 141.73 142.36 141.02 142.36 0.0M
2025-01-07 143.18 143.18 141.62 142.14 0.0M
2025-01-06 143.13 143.42 142.03 142.29 0.0M
2025-01-03 141.12 142.13 141.11 141.92 0.0M
2025-01-02 141.91 141.91 140.50 140.86 0.0M