iShares Core MSCI Total International Stock ETF (IXUS)
NASDAQ: IXUS · Real-Time Price · USD
84.62
-0.26 (-0.31%)
At close: Oct 29, 2025, 4:00 PM EDT
84.20
-0.42 (-0.50%)
After-hours: Oct 29, 2025, 4:35 PM EDT
IXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 85.18 | 85.18 | 84.24 | 84.62 | 84.62 | -0.31% | 4,809,608 |
| Oct 28, 2025 | 84.68 | 85.06 | 84.58 | 84.88 | 84.88 | -0.01% | 1,370,690 |
| Oct 27, 2025 | 84.88 | 84.91 | 84.68 | 84.89 | 84.89 | 0.69% | 3,189,820 |
| Oct 24, 2025 | 84.32 | 84.42 | 84.18 | 84.31 | 84.31 | 0.39% | 1,831,318 |
| Oct 23, 2025 | 83.79 | 84.13 | 83.68 | 83.98 | 83.98 | 0.59% | 1,095,346 |
| Oct 22, 2025 | 83.54 | 83.81 | 83.12 | 83.49 | 83.49 | -0.01% | 6,894,449 |
| Oct 21, 2025 | 83.82 | 83.84 | 83.49 | 83.50 | 83.50 | -0.90% | 1,003,367 |
| Oct 20, 2025 | 83.85 | 84.35 | 83.85 | 84.26 | 84.26 | 0.97% | 966,523 |
| Oct 17, 2025 | 83.14 | 83.57 | 83.00 | 83.45 | 83.45 | -0.06% | 1,127,769 |
| Oct 16, 2025 | 83.67 | 83.93 | 83.21 | 83.50 | 83.50 | 0.42% | 1,613,028 |
| Oct 15, 2025 | 83.04 | 83.37 | 82.64 | 83.15 | 83.15 | 0.87% | 1,324,037 |
| Oct 14, 2025 | 81.60 | 82.75 | 81.53 | 82.43 | 82.43 | 0.04% | 1,244,094 |
| Oct 13, 2025 | 82.16 | 82.54 | 82.02 | 82.40 | 82.40 | 1.47% | 1,192,026 |
| Oct 10, 2025 | 82.99 | 83.05 | 81.07 | 81.21 | 81.21 | -2.27% | 2,989,392 |
| Oct 9, 2025 | 83.89 | 83.93 | 82.92 | 83.10 | 83.10 | -0.89% | 1,751,410 |
| Oct 8, 2025 | 83.72 | 83.86 | 83.60 | 83.85 | 83.85 | 0.42% | 859,750 |
| Oct 7, 2025 | 84.08 | 84.08 | 83.44 | 83.50 | 83.50 | -0.80% | 1,082,347 |
| Oct 6, 2025 | 84.16 | 84.33 | 84.05 | 84.17 | 84.17 | 0.26% | 1,200,862 |
| Oct 3, 2025 | 83.84 | 84.09 | 83.70 | 83.95 | 83.95 | 0.68% | 816,069 |
| Oct 2, 2025 | 83.54 | 83.61 | 82.96 | 83.38 | 83.38 | 0.26% | 1,512,792 |
| Oct 1, 2025 | 82.97 | 83.26 | 82.97 | 83.16 | 83.16 | 0.70% | 1,735,243 |
| Sep 30, 2025 | 82.30 | 82.66 | 82.25 | 82.58 | 82.58 | 0.36% | 1,092,679 |
| Sep 29, 2025 | 82.28 | 82.37 | 82.14 | 82.28 | 82.28 | 0.55% | 1,245,457 |
| Sep 26, 2025 | 81.53 | 81.85 | 81.47 | 81.83 | 81.83 | 0.38% | 1,273,068 |
| Sep 25, 2025 | 81.60 | 81.60 | 81.19 | 81.52 | 81.52 | -0.59% | 958,116 |
| Sep 24, 2025 | 82.23 | 82.38 | 81.95 | 82.00 | 82.00 | -0.62% | 955,651 |
| Sep 23, 2025 | 82.79 | 82.94 | 82.45 | 82.51 | 82.51 | -0.06% | 1,361,996 |
| Sep 22, 2025 | 82.36 | 82.63 | 82.18 | 82.56 | 82.56 | 0.34% | 6,537,461 |
| Sep 19, 2025 | 82.38 | 82.44 | 82.14 | 82.28 | 82.28 | -0.28% | 716,762 |
| Sep 18, 2025 | 82.33 | 82.61 | 82.06 | 82.51 | 82.51 | 0.15% | 842,955 |
| Sep 17, 2025 | 82.54 | 83.04 | 82.00 | 82.39 | 82.39 | -0.12% | 1,525,353 |
| Sep 16, 2025 | 82.52 | 82.58 | 82.20 | 82.49 | 82.49 | 0.05% | 1,292,943 |
| Sep 15, 2025 | 82.26 | 82.45 | 82.13 | 82.45 | 82.45 | 0.78% | 1,344,276 |
| Sep 12, 2025 | 81.89 | 81.97 | 81.66 | 81.81 | 81.81 | -0.32% | 1,002,515 |
| Sep 11, 2025 | 81.57 | 82.10 | 81.52 | 82.07 | 82.07 | 1.11% | 1,214,218 |
| Sep 10, 2025 | 81.35 | 81.47 | 81.07 | 81.17 | 81.17 | 0.22% | 1,610,764 |
| Sep 9, 2025 | 80.97 | 81.16 | 80.86 | 80.99 | 80.99 | -0.11% | 3,366,408 |
| Sep 8, 2025 | 80.95 | 81.12 | 80.70 | 81.08 | 81.08 | 0.90% | 1,481,327 |
| Sep 5, 2025 | 80.54 | 80.76 | 80.04 | 80.36 | 80.36 | 0.69% | 1,370,095 |
| Sep 4, 2025 | 79.48 | 79.82 | 79.36 | 79.81 | 79.81 | 0.40% | 1,060,393 |
| 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 |