NYSE Arca · EXI · ETF
iShares Global Industrials ETF (EXI) ETF price history
Every NYSE Arca trading session of iShares Global Industrials ETF from Sep 27, 2006 to Sep 28, 2026: 5,031 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EXI adjusted close, 2006 to 2026
- $206.84
- All time high, 2026
- $207.79
- 52 week high, $163.82 low
- 5,031
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
EXI key facts
- iShares Global Industrials ETF (EXI) closed at $191.36 on Sep 28, 2026 on NYSE Arca.
- EXI's all time high close is $206.84, set on Aug 14, 2026; its all time low close is $18.10 on Mar 9, 2009.
- EXI's 52 week range is $163.82 to $207.79.
- EXI returned +12.9% over the year to Sep 28, 2026 and +73.7% over five years.
- Over ten years EXI returned +204%, +11.8% a year compounded.
- EXI's deepest drawdown was -62.6% from Oct 11, 2007 to Mar 9, 2009.
- DataCedar holds 5,031 daily sessions of EXI history from Sep 27, 2006 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
EXI price chart, 2006 to 2026
EXI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.2% |
| 3 months | -2.7% |
| 6 months | +8.8% |
| Year to date | +9.2% |
| 1 year | +12.9% |
| 3 years | +75.1% |
| 5 years | +73.7% |
| 10 years | +204.3% |
| Since Sep 27, 2006 | +426.1% |
| Compound annual growth, 20.0 years | +8.7% |
EXI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $206.84 on Aug 14, 2026
- All time low close
- $18.10 on Mar 9, 2009
- 52 week high
- $207.79 on Aug 12, 2026
- 52 week low
- $163.82 on Nov 20, 2025
- Deepest drawdown
- -62.6% from Oct 11, 2007 to Mar 9, 2009, recovered May 7, 2013
- Best single session
- +10.7% on Oct 13, 2008
- Worst single session
- -10.2% on Mar 16, 2020
- Volatility, 1 year annualised
- 17.4%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2006
- 5.3×
- Best calendar year
- 2013, +32%
- Worst calendar year
- 2008, -41%
EXI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Sep 27, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $175.43 | $207.79 | $173.51 | $191.36 | +9.8% | 10.1M | 185 |
| 2025 | $139.13 | $176.25 | $124.56 | $174.31 | +25.9% | 11.2M | 250 |
| 2024 | $122.11 | $148.66 | $119.47 | $138.47 | +12.5% | 5.8M | 252 |
| 2023 | $101.73 | $123.48 | $100.71 | $123.12 | +22.0% | 6.9M | 250 |
| 2022 | $115.12 | $117.05 | $84.36 | $100.89 | -12.4% | 5M | 251 |
| 2021 | $99.02 | $116.44 | $94.96 | $115.11 | +17.4% | 11.4M | 252 |
| 2020 | $88.83 | $98.70 | $53.89 | $98.08 | +11.5% | 6.1M | 253 |
| 2019 | $68.20 | $88.84 | $67.68 | $87.98 | +27.1% | 6.7M | 252 |
| 2018 | $80.97 | $87.31 | $65.35 | $69.20 | -14.4% | 10.8M | 251 |
| 2017 | $64.80 | $81.03 | $64.70 | $80.85 | +25.2% | 8M | 251 |
| 2016 | $56.12 | $65.85 | $50.50 | $64.60 | +13.5% | 4.3M | 252 |
| 2015 | $58.60 | $61.81 | $51.98 | $56.93 | -2.3% | 6.2M | 252 |
| 2014 | $57.47 | $60.75 | $52.43 | $58.26 | +0.6% | 7.7M | 252 |
| 2013 | $44.76 | $57.91 | $44.29 | $57.91 | +32.4% | 9.9M | 252 |
| 2012 | $38.43 | $44.13 | $36.38 | $43.74 | +16.6% | 5.8M | 250 |
| 2011 | $41.35 | $45.86 | $31.85 | $37.51 | -8.4% | 8.1M | 252 |
| 2010 | $33.67 | $41.06 | $31.15 | $40.95 | +23.2% | 8M | 252 |
| 2009 | $26.56 | $35.48 | $17.91 | $33.23 | +25.9% | 5.6M | 252 |
| 2008 | $45.44 | $46.01 | $17.70 | $26.39 | -41.5% | 8M | 253 |
| 2007 | $39.83 | $48.87 | $38.96 | $45.10 | +14.1% | 6.7M | 251 |
| 2006 | $36.37 | $39.63 | $36.30 | $39.53 | n/a | 144.3K | 66 |
EXI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $191.36 | -3.3% |
| August 2026 | $197.80 | -0.2% |
| July 2026 | $198.26 | -1.1% |
| June 2026 | $200.50 | +3.5% |
| May 2026 | $193.65 | -0.6% |
| April 2026 | $194.75 | +8.2% |
| March 2026 | $179.94 | -9.4% |
| February 2026 | $198.68 | +6.4% |
| January 2026 | $186.68 | +7.1% |
| December 2025 | $174.31 | +2.4% |
| November 2025 | $170.30 | -1.2% |
| October 2025 | $172.32 | +0.9% |
About the EXI data
Daily bars. 5,031 sessions from Sep 27, 2006 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 27, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EXI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- EWX State Street SPDR S&P Emerging Markets Small Cap ETF
- EWY iShares MSCI South Korea ETF
- EWZ iShares MSCI Brazil ETF
- EXEQ Wedbush ReturnOnLeadership U.S. Large-Cap ETF
- EZA iShares MSCI South Africa Index Fund
- EZJ ProShares Ultra MSCI Japan
- EZM WisdomTree U.S. MidCap Fund
- FAI First Trust Bloomberg Artificial Intelligence ETF
Common questions
EXI share price history
