iShares Core MSCI Total International Stock ETF (IXUS)
NASDAQ: IXUS · Real-Time Price · USD
79.57
+0.08 (0.10%)
Sep 4, 2025, 11:43 AM - Market open
IXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 79.48 | 79.59 | 79.36 | 79.51 | - | 0.03% | 283,309 |
| Sep 3, 2025 | 79.39 | 79.55 | 79.21 | 79.49 | 79.49 | 0.29% | 1,454,517 |
| Sep 2, 2025 | 78.71 | 79.31 | 78.69 | 79.26 | 79.26 | -0.71% | 1,300,213 |
| Aug 29, 2025 | 79.81 | 79.93 | 79.65 | 79.83 | 79.83 | -0.45% | 988,728 |
| Aug 28, 2025 | 80.12 | 80.27 | 79.98 | 80.19 | 80.19 | 0.38% | 755,540 |
| Aug 27, 2025 | 79.52 | 79.93 | 79.41 | 79.89 | 79.89 | -0.29% | 2,961,100 |
| Aug 26, 2025 | 80.01 | 80.15 | 79.94 | 80.12 | 80.12 | -0.02% | 796,880 |
| Aug 25, 2025 | 80.73 | 80.83 | 80.14 | 80.14 | 80.14 | -1.04% | 1,303,594 |
| Aug 22, 2025 | 79.98 | 81.07 | 79.93 | 80.98 | 80.98 | 1.68% | 1,931,293 |
| Aug 21, 2025 | 79.68 | 79.78 | 79.47 | 79.64 | 79.64 | -0.38% | 1,111,553 |
| Aug 20, 2025 | 79.90 | 79.99 | 79.66 | 79.94 | 79.94 | 0.13% | 986,604 |
| Aug 19, 2025 | 80.17 | 80.24 | 79.77 | 79.84 | 79.84 | -0.29% | 1,480,657 |
| Aug 18, 2025 | 80.00 | 80.07 | 79.81 | 80.07 | 80.07 | 0.13% | 2,436,187 |
| Aug 15, 2025 | 80.08 | 80.08 | 79.85 | 79.97 | 79.97 | 0.45% | 944,056 |
| Aug 14, 2025 | 79.51 | 79.67 | 79.36 | 79.61 | 79.61 | -0.46% | 1,081,970 |
| Aug 13, 2025 | 79.83 | 80.04 | 79.81 | 79.98 | 79.98 | 0.63% | 734,748 |
| Aug 12, 2025 | 78.89 | 79.49 | 78.80 | 79.48 | 79.48 | 1.18% | 880,488 |
| Aug 11, 2025 | 78.61 | 78.73 | 78.47 | 78.55 | 78.55 | -0.34% | 745,591 |
| Aug 8, 2025 | 78.73 | 78.94 | 78.63 | 78.82 | 78.82 | 0.33% | 747,954 |
| Aug 7, 2025 | 78.84 | 78.84 | 78.27 | 78.56 | 78.56 | 0.73% | 1,613,486 |
| Aug 6, 2025 | 77.83 | 78.08 | 77.72 | 77.99 | 77.99 | 0.65% | 1,356,968 |
| Aug 5, 2025 | 77.59 | 77.63 | 77.23 | 77.49 | 77.49 | 0.16% | 2,572,989 |
| Aug 4, 2025 | 77.16 | 77.37 | 77.11 | 77.37 | 77.37 | 1.34% | 1,602,942 |
| Aug 1, 2025 | 76.48 | 76.49 | 75.96 | 76.35 | 76.35 | -0.40% | 2,640,415 |
| Jul 31, 2025 | 77.08 | 77.08 | 76.51 | 76.66 | 76.66 | -0.82% | 1,992,508 |
| Jul 30, 2025 | 77.60 | 77.77 | 77.04 | 77.29 | 77.29 | -0.73% | 1,317,418 |
| Jul 29, 2025 | 77.91 | 78.01 | 77.74 | 77.86 | 77.86 | -0.04% | 1,748,400 |
| Jul 28, 2025 | 78.31 | 78.31 | 77.79 | 77.89 | 77.89 | -1.31% | 1,491,227 |
| Jul 25, 2025 | 78.49 | 78.92 | 78.41 | 78.92 | 78.92 | -0.10% | 974,496 |
| Jul 24, 2025 | 79.25 | 79.35 | 79.00 | 79.00 | 79.00 | -0.73% | 1,912,186 |
| Jul 23, 2025 | 78.97 | 79.59 | 78.90 | 79.58 | 79.58 | 1.80% | 3,378,189 |
| Jul 22, 2025 | 77.87 | 78.18 | 77.61 | 78.17 | 78.17 | 0.41% | 1,055,530 |
| Jul 21, 2025 | 77.81 | 78.20 | 77.68 | 77.85 | 77.85 | 0.58% | 1,381,608 |
| Jul 18, 2025 | 77.89 | 77.97 | 77.35 | 77.40 | 77.40 | -0.24% | 1,106,889 |
| Jul 17, 2025 | 77.15 | 77.62 | 77.08 | 77.59 | 77.59 | 0.39% | 984,116 |
| Jul 16, 2025 | 76.97 | 77.31 | 76.70 | 77.29 | 77.29 | 0.44% | 2,256,510 |
| 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 |