iShares Core MSCI Total International Stock ETF (IXUS)
NASDAQ: IXUS · Real-Time Price · USD
70.52
-0.47 (-0.66%)
Feb 21, 2025, 4:00 PM EST - Market closed
IXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 71.10 | 71.13 | 70.39 | 70.52 | 70.52 | -0.66% | 831,198 |
| Feb 20, 2025 | 70.88 | 71.05 | 70.69 | 70.99 | 70.99 | 0.54% | 586,129 |
| Feb 19, 2025 | 70.62 | 70.71 | 70.39 | 70.61 | 70.61 | -0.72% | 1,284,771 |
| Feb 18, 2025 | 71.00 | 71.16 | 70.93 | 71.12 | 71.12 | 0.64% | 1,645,943 |
| Feb 14, 2025 | 70.80 | 70.92 | 70.60 | 70.67 | 70.67 | 0.24% | 1,943,231 |
| Feb 13, 2025 | 69.80 | 70.51 | 69.80 | 70.50 | 70.50 | 1.06% | 1,049,825 |
| Feb 12, 2025 | 69.13 | 69.96 | 69.07 | 69.76 | 69.76 | 0.29% | 1,873,702 |
| Feb 11, 2025 | 69.20 | 69.66 | 69.15 | 69.56 | 69.56 | 0.17% | 1,115,948 |
| Feb 10, 2025 | 69.30 | 69.46 | 69.23 | 69.44 | 69.44 | 0.77% | 2,510,581 |
| Feb 7, 2025 | 69.49 | 69.62 | 68.79 | 68.91 | 68.91 | -0.61% | 1,688,323 |
| Feb 6, 2025 | 69.23 | 69.42 | 69.14 | 69.33 | 69.33 | 0.39% | 1,174,528 |
| Feb 5, 2025 | 68.76 | 69.14 | 68.73 | 69.06 | 69.06 | 0.69% | 1,523,167 |
| Feb 4, 2025 | 68.14 | 68.69 | 68.14 | 68.59 | 68.59 | 1.33% | 2,327,456 |
| Feb 3, 2025 | 67.20 | 68.03 | 67.09 | 67.69 | 67.69 | -1.04% | 2,577,075 |
| Jan 31, 2025 | 69.03 | 69.30 | 68.36 | 68.40 | 68.40 | -0.98% | 951,730 |
| Jan 30, 2025 | 68.87 | 69.38 | 68.81 | 69.08 | 69.08 | 1.22% | 1,527,343 |
| Jan 29, 2025 | 68.33 | 68.50 | 68.06 | 68.25 | 68.25 | -0.03% | 1,479,347 |
| Jan 28, 2025 | 68.13 | 68.28 | 67.80 | 68.27 | 68.27 | 0.16% | 884,398 |
| Jan 27, 2025 | 67.99 | 68.17 | 67.93 | 68.16 | 68.16 | -0.58% | 1,732,169 |
| Jan 24, 2025 | 68.45 | 68.73 | 68.42 | 68.56 | 68.56 | 0.51% | 1,111,807 |
| Jan 23, 2025 | 67.85 | 68.22 | 67.77 | 68.21 | 68.21 | 0.62% | 1,007,090 |
| Jan 22, 2025 | 68.01 | 68.01 | 67.79 | 67.79 | 67.79 | -0.18% | 1,720,008 |
| Jan 21, 2025 | 67.49 | 67.93 | 67.41 | 67.91 | 67.91 | 1.68% | 1,765,884 |
| Jan 17, 2025 | 66.66 | 67.13 | 66.63 | 66.79 | 66.79 | 0.59% | 795,686 |
| Jan 16, 2025 | 66.40 | 66.63 | 66.21 | 66.40 | 66.40 | 0.24% | 1,073,801 |
| Jan 15, 2025 | 66.27 | 66.33 | 65.98 | 66.24 | 66.24 | 1.24% | 1,286,256 |
| Jan 14, 2025 | 65.40 | 65.53 | 65.13 | 65.43 | 65.43 | 0.57% | 1,840,585 |
| Jan 13, 2025 | 64.69 | 65.08 | 64.58 | 65.06 | 65.06 | -0.40% | 1,490,214 |
| Jan 10, 2025 | 65.85 | 65.85 | 65.20 | 65.32 | 65.32 | -1.64% | 1,748,002 |
| Jan 8, 2025 | 66.22 | 66.45 | 65.99 | 66.41 | 66.41 | -0.26% | 1,566,042 |
| Jan 7, 2025 | 67.21 | 67.26 | 66.49 | 66.58 | 66.58 | -0.34% | 1,030,086 |
| Jan 6, 2025 | 66.97 | 67.21 | 66.75 | 66.81 | 66.81 | 0.66% | 1,509,854 |
| Jan 3, 2025 | 66.23 | 66.40 | 66.02 | 66.37 | 66.37 | 0.62% | 1,582,818 |
| Jan 2, 2025 | 66.23 | 66.39 | 65.77 | 65.96 | 65.96 | -0.27% | 3,475,499 |
| Dec 31, 2024 | 66.34 | 66.42 | 65.97 | 66.14 | 66.14 | - | 2,005,916 |
| Dec 30, 2024 | 66.22 | 66.36 | 65.86 | 66.14 | 66.14 | -0.65% | 3,670,169 |
| Dec 27, 2024 | 66.54 | 66.68 | 66.33 | 66.57 | 66.57 | -0.27% | 3,549,637 |
| Dec 26, 2024 | 66.68 | 66.85 | 66.45 | 66.75 | 66.75 | 0.21% | 3,032,797 |
| Dec 24, 2024 | 66.44 | 66.63 | 66.27 | 66.61 | 66.61 | 0.35% | 1,321,481 |
| Dec 23, 2024 | 66.05 | 66.41 | 65.81 | 66.38 | 66.38 | 0.58% | 2,511,754 |
| Dec 20, 2024 | 65.43 | 66.43 | 65.37 | 66.00 | 66.00 | 0.08% | 2,671,343 |
| Dec 19, 2024 | 66.42 | 66.44 | 65.93 | 65.95 | 65.95 | -0.03% | 1,934,403 |
| Dec 18, 2024 | 67.61 | 67.68 | 65.87 | 65.97 | 65.97 | -2.40% | 6,272,879 |
| Dec 17, 2024 | 67.54 | 67.79 | 67.47 | 67.59 | 67.59 | -2.00% | 1,615,329 |
| Dec 16, 2024 | 69.00 | 69.19 | 68.84 | 68.97 | 67.79 | -0.38% | 1,622,280 |
| Dec 13, 2024 | 69.45 | 69.52 | 69.06 | 69.23 | 68.04 | -0.19% | 971,436 |
| Dec 12, 2024 | 69.58 | 69.83 | 69.34 | 69.36 | 68.17 | -0.87% | 2,097,467 |
| Dec 11, 2024 | 69.89 | 70.01 | 69.69 | 69.97 | 68.77 | 0.59% | 770,674 |
| Dec 10, 2024 | 69.95 | 69.95 | 69.55 | 69.56 | 68.37 | -1.01% | 867,546 |
| Dec 9, 2024 | 70.62 | 70.81 | 70.26 | 70.27 | 69.06 | 0.44% | 880,604 |
| Dec 6, 2024 | 70.19 | 70.26 | 69.85 | 69.96 | 68.76 | -0.13% | 1,081,082 |
| Dec 5, 2024 | 70.01 | 70.15 | 69.94 | 70.05 | 68.85 | 0.49% | 783,484 |
| Dec 4, 2024 | 69.76 | 69.82 | 69.61 | 69.71 | 68.51 | 0.14% | 781,196 |
| Dec 3, 2024 | 69.55 | 69.72 | 69.26 | 69.61 | 68.41 | 0.45% | 1,202,560 |
| Dec 2, 2024 | 69.21 | 69.40 | 68.83 | 69.30 | 68.11 | 0.23% | 1,851,059 |
| Nov 29, 2024 | 68.52 | 69.16 | 68.50 | 69.14 | 67.95 | 0.99% | 8,573,260 |
| Nov 27, 2024 | 68.47 | 68.62 | 68.28 | 68.46 | 67.28 | 0.41% | 2,840,200 |
| Nov 26, 2024 | 68.41 | 68.41 | 68.00 | 68.18 | 67.01 | -0.51% | 1,793,356 |
| Nov 25, 2024 | 68.76 | 68.80 | 68.33 | 68.53 | 67.35 | 0.29% | 2,538,905 |
| Nov 22, 2024 | 68.03 | 68.38 | 68.00 | 68.33 | 67.16 | 0.31% | 846,020 |
| Nov 21, 2024 | 67.95 | 68.16 | 67.72 | 68.12 | 66.95 | 0.15% | 1,412,725 |
| Nov 20, 2024 | 67.94 | 68.03 | 67.60 | 68.02 | 66.85 | -0.29% | 1,442,199 |
| Nov 19, 2024 | 67.73 | 68.30 | 67.70 | 68.22 | 67.05 | 0.06% | 1,228,916 |
| Nov 18, 2024 | 67.77 | 68.27 | 67.73 | 68.18 | 67.01 | 0.71% | 1,739,011 |
| Nov 15, 2024 | 67.88 | 67.88 | 67.54 | 67.70 | 66.54 | -0.27% | 1,226,560 |
| Nov 14, 2024 | 68.26 | 68.31 | 67.83 | 67.88 | 66.71 | -0.07% | 952,156 |
| Nov 13, 2024 | 68.21 | 68.21 | 67.64 | 67.93 | 66.76 | -0.59% | 2,225,338 |
| Nov 12, 2024 | 68.74 | 68.82 | 68.00 | 68.33 | 67.16 | -1.67% | 1,899,459 |
| Nov 11, 2024 | 69.64 | 69.68 | 69.36 | 69.49 | 68.30 | -0.13% | 799,181 |
| Nov 8, 2024 | 69.90 | 69.94 | 69.30 | 69.58 | 68.38 | -1.71% | 1,914,041 |
| Nov 7, 2024 | 70.47 | 70.86 | 70.36 | 70.79 | 69.57 | 1.75% | 2,220,406 |
| Nov 6, 2024 | 69.39 | 69.64 | 68.96 | 69.57 | 68.38 | -1.24% | 1,505,430 |
| Nov 5, 2024 | 70.03 | 70.47 | 69.93 | 70.44 | 69.23 | 1.15% | 959,255 |
| Nov 4, 2024 | 69.93 | 70.12 | 69.60 | 69.64 | 68.44 | 0.22% | 1,697,187 |
| Nov 1, 2024 | 69.80 | 69.89 | 69.41 | 69.49 | 68.30 | 0.19% | 1,061,637 |
| Oct 31, 2024 | 69.54 | 69.54 | 68.83 | 69.36 | 68.17 | -0.62% | 1,614,858 |
| Oct 30, 2024 | 69.69 | 70.07 | 69.61 | 69.79 | 68.59 | -0.56% | 1,301,864 |
| Oct 29, 2024 | 70.28 | 70.36 | 70.10 | 70.18 | 68.97 | -0.31% | 640,249 |
| Oct 28, 2024 | 70.20 | 70.51 | 70.12 | 70.40 | 69.19 | 0.61% | 1,422,533 |
| Oct 25, 2024 | 70.33 | 70.42 | 69.83 | 69.97 | 68.77 | -0.24% | 2,537,968 |
| Oct 24, 2024 | 70.27 | 70.29 | 69.82 | 70.14 | 68.94 | 0.26% | 592,194 |
| Oct 23, 2024 | 70.04 | 70.23 | 69.66 | 69.96 | 68.76 | -0.91% | 754,676 |
| Oct 22, 2024 | 70.51 | 70.67 | 70.45 | 70.60 | 69.39 | -0.44% | 841,516 |
| Oct 21, 2024 | 71.20 | 71.30 | 70.73 | 70.91 | 69.69 | -0.98% | 819,963 |
| Oct 18, 2024 | 71.63 | 71.66 | 71.43 | 71.61 | 70.38 | 0.69% | 1,148,264 |
| Oct 17, 2024 | 71.22 | 71.33 | 71.05 | 71.12 | 69.90 | -0.08% | 742,329 |
| Oct 16, 2024 | 71.12 | 71.23 | 71.08 | 71.18 | 69.96 | 0.47% | 1,876,465 |
| Oct 15, 2024 | 71.68 | 71.68 | 70.76 | 70.85 | 69.63 | -1.54% | 596,564 |
| Oct 14, 2024 | 71.72 | 72.03 | 71.59 | 71.96 | 70.72 | 0.06% | 561,835 |
| Oct 11, 2024 | 71.47 | 72.01 | 71.35 | 71.92 | 70.68 | 0.50% | 438,241 |
| Oct 10, 2024 | 71.45 | 71.59 | 71.11 | 71.56 | 70.33 | - | 690,140 |
| Oct 9, 2024 | 71.17 | 71.67 | 71.11 | 71.56 | 70.33 | -0.07% | 508,866 |
| Oct 8, 2024 | 71.64 | 71.69 | 71.40 | 71.61 | 70.38 | -0.86% | 1,181,544 |
| Oct 7, 2024 | 72.39 | 72.47 | 71.95 | 72.23 | 70.99 | -0.23% | 876,677 |
| Oct 4, 2024 | 72.07 | 72.43 | 71.99 | 72.40 | 71.16 | 0.70% | 1,776,383 |
| Oct 3, 2024 | 71.80 | 72.08 | 71.67 | 71.90 | 70.66 | -0.98% | 832,054 |
| Oct 2, 2024 | 72.64 | 72.75 | 72.28 | 72.61 | 71.36 | 0.33% | 1,463,086 |
| Oct 1, 2024 | 72.64 | 72.74 | 71.89 | 72.37 | 71.13 | -0.36% | 2,078,478 |
| Sep 30, 2024 | 73.00 | 73.00 | 72.23 | 72.63 | 71.38 | -0.56% | 1,546,722 |
| Sep 27, 2024 | 73.41 | 73.53 | 72.91 | 73.04 | 71.79 | -0.42% | 869,529 |