iShares Core MSCI Total International Stock ETF (IXUS)
NASDAQ: IXUS · Real-Time Price · USD
83.05
+0.78 (0.95%)
At close: Nov 25, 2025, 4:00 PM EST
82.80
-0.25 (-0.30%)
After-hours: Nov 25, 2025, 7:19 PM EST
IXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 82.53 | 83.07 | 82.15 | 83.05 | 83.05 | 0.95% | 1,140,302 |
| Nov 24, 2025 | 81.85 | 82.37 | 81.78 | 82.27 | 82.27 | 0.41% | 1,826,231 |
| Nov 21, 2025 | 81.39 | 82.15 | 81.02 | 81.93 | 81.93 | 1.02% | 1,939,088 |
| Nov 20, 2025 | 82.82 | 82.95 | 81.06 | 81.10 | 81.10 | -1.37% | 2,964,295 |
| Nov 19, 2025 | 82.30 | 82.70 | 81.88 | 82.23 | 82.23 | -0.28% | 1,151,613 |
| Nov 18, 2025 | 82.26 | 82.72 | 81.94 | 82.46 | 82.46 | -0.89% | 2,109,228 |
| Nov 17, 2025 | 83.67 | 83.98 | 82.90 | 83.20 | 83.20 | -1.26% | 1,749,295 |
| Nov 14, 2025 | 83.77 | 84.53 | 83.62 | 84.26 | 84.26 | -0.06% | 1,220,607 |
| Nov 13, 2025 | 85.20 | 85.28 | 84.19 | 84.31 | 84.31 | -1.13% | 1,061,025 |
| Nov 12, 2025 | 85.09 | 85.34 | 85.04 | 85.27 | 85.27 | 0.46% | 1,419,013 |
| Nov 11, 2025 | 84.60 | 85.00 | 84.58 | 84.88 | 84.88 | 0.47% | 1,073,162 |
| Nov 10, 2025 | 84.13 | 84.53 | 83.87 | 84.48 | 84.48 | 1.32% | 885,603 |
| Nov 7, 2025 | 82.83 | 83.40 | 82.46 | 83.38 | 83.38 | 0.18% | 1,755,882 |
| Nov 6, 2025 | 83.59 | 83.68 | 82.99 | 83.23 | 83.23 | -0.44% | 1,230,716 |
| Nov 5, 2025 | 83.09 | 83.74 | 83.09 | 83.60 | 83.60 | 0.70% | 877,580 |
| Nov 4, 2025 | 83.10 | 83.52 | 82.99 | 83.02 | 83.02 | -1.33% | 1,404,376 |
| Nov 3, 2025 | 84.14 | 84.20 | 83.79 | 84.14 | 84.14 | 0.23% | 1,076,482 |
| Oct 31, 2025 | 84.10 | 84.10 | 83.62 | 83.95 | 83.95 | -0.20% | 1,381,055 |
| Oct 30, 2025 | 84.07 | 84.47 | 83.98 | 84.12 | 84.12 | -0.59% | 1,089,390 |
| Oct 29, 2025 | 85.18 | 85.18 | 84.24 | 84.62 | 84.62 | -0.31% | 4,809,773 |
| 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 |