iShares Core MSCI Total International Stock ETF (IXUS)

IXUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	88.35	89.00	88.07	88.55	-	-0.25%	1,595,741
Mar 10, 2026	89.04	90.23	88.54	88.77	88.77	0.29%	3,580,059
Mar 9, 2026	86.38	88.80	85.68	88.51	88.51	1.03%	3,209,966
Mar 6, 2026	86.88	88.05	86.63	87.61	87.61	-0.77%	2,589,015
Mar 5, 2026	88.87	89.40	87.38	88.29	88.29	-2.13%	3,935,971
Mar 4, 2026	89.60	90.41	89.21	90.21	90.21	1.12%	2,536,135
Mar 3, 2026	88.28	89.63	87.02	89.21	89.21	-3.52%	6,964,938
Mar 2, 2026	91.81	92.84	91.80	92.46	92.46	-1.68%	3,220,754
Feb 27, 2026	94.04	94.43	93.81	94.04	94.04	-0.21%	2,242,625
Feb 26, 2026	94.47	94.48	93.45	94.24	94.24	-0.24%	2,361,689
Feb 25, 2026	94.35	94.62	94.08	94.47	94.47	0.88%	2,000,214
Feb 24, 2026	93.14	93.85	93.05	93.65	93.65	0.56%	2,324,692
Feb 23, 2026	93.43	93.76	92.86	93.13	93.13	-0.52%	2,912,162
Feb 20, 2026	92.46	93.62	92.41	93.62	93.62	1.16%	3,137,979
Feb 19, 2026	92.13	92.55	91.89	92.55	92.55	-0.13%	3,257,135
Feb 18, 2026	92.65	93.16	92.46	92.67	92.67	0.28%	2,057,177
Feb 17, 2026	91.86	92.59	91.39	92.41	92.41	-0.14%	2,382,545
Feb 13, 2026	92.08	92.68	91.54	92.54	92.54	0.33%	3,345,502
Feb 12, 2026	93.48	93.51	92.03	92.24	92.24	-1.00%	1,958,859
Feb 11, 2026	93.04	93.35	92.37	93.17	93.17	0.76%	1,576,322
Feb 10, 2026	92.64	92.67	92.36	92.47	92.47	0.36%	1,638,983
Feb 9, 2026	91.33	92.26	91.26	92.14	92.14	1.33%	6,166,081
Feb 6, 2026	90.07	90.98	90.00	90.93	90.93	2.31%	2,516,513
Feb 5, 2026	89.16	89.71	88.81	88.88	88.88	-1.23%	1,466,285
Feb 4, 2026	90.86	90.89	89.57	89.99	89.99	-0.13%	2,367,935
Feb 3, 2026	90.09	90.32	89.34	90.11	90.11	0.30%	3,612,721
Feb 2, 2026	89.19	89.95	89.00	89.84	89.84	0.48%	1,709,002
Jan 30, 2026	90.27	90.44	89.05	89.41	89.41	-1.63%	12,931,271
Jan 29, 2026	91.53	91.53	89.73	90.89	90.89	0.26%	2,002,117
Jan 28, 2026	90.84	90.89	90.19	90.65	90.65	-0.41%	1,798,131
Jan 27, 2026	90.49	91.12	90.41	91.02	91.02	1.60%	1,900,435
Jan 26, 2026	89.57	89.90	89.56	89.59	89.59	0.39%	1,455,859
Jan 23, 2026	88.54	89.29	88.38	89.24	89.24	0.67%	1,206,401
Jan 22, 2026	88.66	88.90	88.44	88.65	88.65	0.59%	1,013,611
Jan 21, 2026	87.66	88.41	87.35	88.13	88.13	1.12%	1,992,384
Jan 20, 2026	87.29	87.75	87.01	87.15	87.15	-1.20%	2,420,178
Jan 16, 2026	88.22	88.24	87.79	88.21	88.21	0.08%	1,401,956
Jan 15, 2026	88.34	88.46	88.11	88.14	88.14	0.12%	1,719,205
Jan 14, 2026	87.89	88.03	87.64	88.03	88.03	0.50%	2,396,723
Jan 13, 2026	87.96	87.96	87.40	87.59	87.59	-0.56%	1,342,342
Jan 12, 2026	87.65	88.11	87.61	88.08	88.08	0.85%	1,743,806
Jan 9, 2026	87.00	87.40	86.89	87.34	87.34	0.71%	1,486,988
Jan 8, 2026	86.43	86.73	86.37	86.72	86.72	-	1,168,186
Jan 7, 2026	86.93	86.96	86.60	86.72	86.72	-0.39%	939,890
Jan 6, 2026	87.04	87.22	86.93	87.06	87.06	0.32%	1,133,358
Jan 5, 2026	86.12	86.79	86.04	86.78	86.78	1.08%	2,904,919
Jan 2, 2026	85.68	85.86	85.37	85.85	85.85	1.43%	5,156,370
Dec 31, 2025	85.00	85.00	84.59	84.64	84.64	-0.39%	2,566,055
Dec 30, 2025	85.19	85.35	84.97	84.97	84.97	0.04%	8,726,574
Dec 29, 2025	84.88	85.03	84.73	84.94	84.94	-0.34%	2,080,872

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.