iShares Core MSCI Total International Stock ETF (IXUS)
NASDAQ: IXUS · Real-Time Price · USD
70.23
+0.34 (0.49%)
Apr 23, 2025, 4:00 PM EDT - Market closed

IXUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202570.5671.0570.0970.2370.230.49%2,369,459
Apr 22, 202569.5770.2469.4869.8969.891.81%1,250,204
Apr 21, 202569.3069.3068.1768.6568.65-0.39%882,688
Apr 17, 202568.7769.3668.7568.9268.920.98%1,547,848
Apr 16, 202568.5868.8967.9568.2568.25-0.52%2,352,471
Apr 15, 202568.5068.8768.4768.6168.610.60%1,263,447
Apr 14, 202567.9268.5567.7068.2068.201.08%3,185,288
Apr 11, 202566.1467.6166.1167.4767.472.68%3,582,397
Apr 10, 202566.0366.0964.3265.7165.71-1.90%2,329,466
Apr 9, 202562.8067.1662.1666.9866.987.39%2,896,974
Apr 8, 202564.9965.0161.7562.3762.37-0.83%9,659,959
Apr 7, 202562.2065.2061.8662.8962.89-2.59%14,449,339
Apr 4, 202566.2866.3964.3864.5664.56-6.12%7,531,405
Apr 3, 202569.2269.5668.7068.7768.77-2.09%1,883,228
Apr 2, 202569.6070.3169.5670.2470.240.23%1,787,064
Apr 1, 202569.8670.2369.5270.0870.080.39%2,132,010
Mar 31, 202569.3769.9769.1069.8169.81-0.67%1,825,086
Mar 28, 202570.5470.9270.1770.2870.28-1.24%1,272,096
Mar 27, 202570.9271.3670.8871.1671.160.24%940,598
Mar 26, 202571.4671.5870.8870.9970.99-1.11%1,478,600
Mar 25, 202571.7871.9471.6671.7971.790.36%1,561,320
Mar 24, 202571.5171.6971.3371.5371.530.18%1,115,235
Mar 21, 202571.2271.5071.1371.4071.40-0.52%5,106,008
Mar 20, 202571.3871.8371.2971.7771.77-0.75%1,193,627
Mar 19, 202572.0272.5571.8972.3172.310.33%1,578,720
Mar 18, 202572.0972.1771.7472.0772.07-0.15%2,083,496
Mar 17, 202571.5072.2871.4872.1872.181.23%2,120,190
Mar 14, 202570.7371.3270.6371.3071.301.90%1,631,917
Mar 13, 202570.0270.2569.7769.9769.97-0.65%1,318,530
Mar 12, 202570.3670.5769.9370.4370.430.67%988,979
Mar 11, 202570.2370.3369.4769.9669.96-2,500,480
Mar 10, 202570.5770.7269.4969.9669.96-2.30%2,281,898
Mar 7, 202571.1671.7070.8871.6171.610.84%2,779,604
Mar 6, 202571.3171.7470.9671.0171.01-0.87%3,970,230
Mar 5, 202570.8671.7470.8671.6371.632.52%2,461,056
Mar 4, 202569.4970.5868.9569.8769.870.06%3,269,460
Mar 3, 202570.6570.7869.4969.8369.830.23%3,382,146
Feb 28, 202569.4069.6969.0369.6769.67-0.20%18,198,867
Feb 27, 202570.4570.5069.8169.8169.81-1.40%2,165,882
Feb 26, 202570.8971.3170.6670.8070.800.33%1,365,439
Feb 25, 202570.7770.7970.2870.5770.570.54%1,709,256
Feb 24, 202570.5470.6170.0970.1970.19-0.47%2,568,764
Feb 21, 202571.1071.1370.3970.5270.52-0.66%831,198
Feb 20, 202570.8871.0570.6970.9970.990.54%586,129
Feb 19, 202570.6270.7170.3970.6170.61-0.72%1,284,771
Feb 18, 202571.0071.1670.9371.1271.120.64%1,645,943
Feb 14, 202570.8070.9270.6070.6770.670.24%1,943,231
Feb 13, 202569.8070.5169.8070.5070.501.06%1,049,825
Feb 12, 202569.1369.9669.0769.7669.760.29%1,873,702
Feb 11, 202569.2069.6669.1569.5669.560.17%1,115,948