iShares Core MSCI Total International Stock ETF (IXUS)
NASDAQ: IXUS · Real-Time Price · USD
76.95
-0.39 (-0.50%)
At close: Jul 15, 2025, 4:00 PM
78.00
+1.05 (1.36%)
After-hours: Jul 15, 2025, 7:42 PM EDT
IXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 77.60 | 77.61 | 76.88 | 76.95 | 76.95 | -0.50% | 1,233,426 |
| Jul 14, 2025 | 77.14 | 77.39 | 77.04 | 77.34 | 77.34 | 0.10% | 1,298,153 |
| Jul 11, 2025 | 77.41 | 77.41 | 77.16 | 77.26 | 77.26 | -0.72% | 935,043 |
| Jul 10, 2025 | 77.71 | 77.85 | 77.45 | 77.82 | 77.82 | 0.10% | 934,441 |
| Jul 9, 2025 | 77.62 | 77.76 | 77.39 | 77.74 | 77.74 | 0.48% | 2,560,007 |
| Jul 8, 2025 | 77.13 | 77.44 | 77.03 | 77.37 | 77.37 | 0.61% | 1,532,681 |
| Jul 7, 2025 | 77.27 | 77.38 | 76.71 | 76.90 | 76.90 | -1.14% | 1,730,306 |
| Jul 3, 2025 | 77.64 | 77.89 | 77.59 | 77.79 | 77.79 | 0.15% | 710,771 |
| Jul 2, 2025 | 77.14 | 77.67 | 77.03 | 77.67 | 77.67 | 0.37% | 1,729,998 |
| Jul 1, 2025 | 77.23 | 77.47 | 77.17 | 77.38 | 77.38 | 0.09% | 2,766,184 |
| Jun 30, 2025 | 77.08 | 77.42 | 76.93 | 77.31 | 77.31 | 0.22% | 3,879,517 |
| Jun 27, 2025 | 77.09 | 77.39 | 76.83 | 77.14 | 77.14 | 0.40% | 1,230,921 |
| Jun 26, 2025 | 76.55 | 76.88 | 76.45 | 76.83 | 76.83 | 1.05% | 1,731,307 |
| Jun 25, 2025 | 76.02 | 76.09 | 75.83 | 76.03 | 76.03 | -0.28% | 6,919,853 |
| Jun 24, 2025 | 75.82 | 76.34 | 75.77 | 76.24 | 76.24 | 1.49% | 1,648,114 |
| Jun 23, 2025 | 74.16 | 75.12 | 74.10 | 75.12 | 75.12 | 0.81% | 3,416,730 |
| Jun 20, 2025 | 75.16 | 75.24 | 74.49 | 74.52 | 74.52 | -0.73% | 2,217,893 |
| Jun 18, 2025 | 75.28 | 75.46 | 74.95 | 75.07 | 75.07 | 0.07% | 2,405,068 |
| Jun 17, 2025 | 75.61 | 75.68 | 74.94 | 75.02 | 75.02 | -1.24% | 1,378,487 |
| Jun 16, 2025 | 76.10 | 76.52 | 75.91 | 75.96 | 75.96 | -0.86% | 4,733,585 |
| Jun 13, 2025 | 76.60 | 77.00 | 76.44 | 76.62 | 75.46 | -1.30% | 1,387,930 |
| Jun 12, 2025 | 77.42 | 77.67 | 77.36 | 77.63 | 76.45 | 0.60% | 1,687,328 |
| Jun 11, 2025 | 77.37 | 77.48 | 77.11 | 77.17 | 76.00 | 0.04% | 1,088,257 |
| Jun 10, 2025 | 77.15 | 77.23 | 76.87 | 77.14 | 75.97 | 0.35% | 934,218 |
| Jun 9, 2025 | 76.80 | 77.10 | 76.70 | 76.87 | 75.70 | 0.17% | 1,037,509 |
| Jun 6, 2025 | 76.61 | 76.75 | 76.49 | 76.74 | 75.58 | 0.34% | 1,595,722 |
| Jun 5, 2025 | 76.71 | 76.80 | 76.31 | 76.48 | 75.32 | 0.13% | 1,916,227 |
| Jun 4, 2025 | 76.19 | 76.56 | 76.18 | 76.38 | 75.22 | 0.66% | 1,523,299 |
| Jun 3, 2025 | 75.72 | 75.96 | 75.50 | 75.88 | 74.73 | -0.45% | 1,424,587 |
| Jun 2, 2025 | 75.68 | 76.26 | 75.43 | 76.22 | 75.06 | 1.07% | 3,148,524 |
| May 30, 2025 | 75.46 | 75.53 | 74.91 | 75.41 | 74.27 | -0.22% | 1,360,192 |
| May 29, 2025 | 75.77 | 75.80 | 75.27 | 75.58 | 74.43 | 0.33% | 2,339,026 |
| May 28, 2025 | 75.45 | 75.52 | 75.23 | 75.33 | 74.19 | -0.83% | 1,963,956 |
| May 27, 2025 | 75.95 | 76.08 | 75.83 | 75.96 | 74.81 | 0.93% | 1,829,525 |
| May 23, 2025 | 74.50 | 75.40 | 74.50 | 75.26 | 74.12 | 0.35% | 1,438,786 |
| May 22, 2025 | 74.81 | 75.19 | 74.70 | 75.00 | 73.86 | -0.09% | 1,721,109 |
| May 21, 2025 | 75.53 | 75.79 | 75.03 | 75.07 | 73.93 | -0.45% | 1,278,121 |
| May 20, 2025 | 75.22 | 75.44 | 75.15 | 75.41 | 74.27 | 0.31% | 2,302,641 |
| May 19, 2025 | 74.49 | 75.21 | 74.49 | 75.18 | 74.04 | 0.62% | 1,726,078 |
| May 16, 2025 | 74.50 | 74.75 | 74.33 | 74.72 | 73.59 | 0.15% | 1,706,425 |
| May 15, 2025 | 74.38 | 74.61 | 74.15 | 74.61 | 73.48 | 0.77% | 898,487 |
| May 14, 2025 | 74.45 | 74.47 | 73.94 | 74.04 | 72.92 | -0.05% | 1,528,918 |
| May 13, 2025 | 73.80 | 74.26 | 73.70 | 74.08 | 72.96 | 0.18% | 1,749,487 |
| May 12, 2025 | 73.90 | 73.95 | 73.47 | 73.95 | 72.83 | 0.96% | 2,368,310 |
| May 9, 2025 | 73.48 | 73.49 | 73.09 | 73.25 | 72.14 | 0.55% | 1,158,702 |
| May 8, 2025 | 73.26 | 73.26 | 72.84 | 72.85 | 71.74 | -0.23% | 1,461,683 |
| May 7, 2025 | 73.13 | 73.28 | 72.80 | 73.02 | 71.91 | -0.50% | 1,079,446 |
| May 6, 2025 | 73.34 | 73.62 | 73.27 | 73.39 | 72.28 | -0.15% | 2,806,939 |
| May 5, 2025 | 73.60 | 73.71 | 73.48 | 73.50 | 72.38 | 0.37% | 4,742,096 |
| May 2, 2025 | 73.20 | 73.34 | 73.03 | 73.23 | 72.12 | 2.09% | 3,123,256 |