iShares Core MSCI Total International Stock ETF (IXUS)
NASDAQ: IXUS · Real-Time Price · USD
86.64
+2.90 (3.46%)
At close: Mar 31, 2026, 4:00 PM EDT
86.61
-0.03 (-0.03%)
After-hours: Mar 31, 2026, 7:16 PM EDT
IXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 84.72 | 86.68 | 84.45 | 86.64 | 86.64 | 3.46% | 4,845,222 |
| Mar 30, 2026 | 84.49 | 84.60 | 83.34 | 83.74 | 83.74 | -0.07% | 4,484,506 |
| Mar 27, 2026 | 84.10 | 84.66 | 83.52 | 83.80 | 83.80 | -0.72% | 2,545,058 |
| Mar 26, 2026 | 85.32 | 85.93 | 84.39 | 84.41 | 84.41 | -2.40% | 3,084,626 |
| Mar 25, 2026 | 86.70 | 86.92 | 86.02 | 86.49 | 86.49 | 1.47% | 2,072,587 |
| Mar 24, 2026 | 84.62 | 85.75 | 84.50 | 85.24 | 85.24 | -0.86% | 2,805,903 |
| Mar 23, 2026 | 85.39 | 86.86 | 85.08 | 85.98 | 85.98 | 2.60% | 3,556,531 |
| Mar 20, 2026 | 85.82 | 85.83 | 83.35 | 83.80 | 83.80 | -2.94% | 4,544,439 |
| Mar 19, 2026 | 84.91 | 86.78 | 84.80 | 86.34 | 86.34 | -0.24% | 4,984,047 |
| Mar 18, 2026 | 87.54 | 87.82 | 86.48 | 86.55 | 86.55 | -1.79% | 2,652,424 |
| Mar 17, 2026 | 88.38 | 88.62 | 87.98 | 88.13 | 88.13 | 0.38% | 3,533,232 |
| Mar 16, 2026 | 87.32 | 88.07 | 87.22 | 87.80 | 87.80 | 2.03% | 1,835,470 |
| Mar 13, 2026 | 87.24 | 87.65 | 85.88 | 86.05 | 86.05 | -0.92% | 1,835,250 |
| Mar 12, 2026 | 87.72 | 87.76 | 86.56 | 86.85 | 86.85 | -2.02% | 2,686,873 |
| Mar 11, 2026 | 88.35 | 89.00 | 88.07 | 88.64 | 88.64 | -0.15% | 1,689,157 |
| 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 |