Skip to main content
iShares Core MSCI Total International Stock ETF (IXUS)
NASDAQ: IXUS · Real-Time Price · USD
70.28
-0.88 (-1.24%)
At close: Mar 28, 2025, 4:00 PM
71.00
+0.72 (1.02%)
After-hours: Mar 28, 2025, 7:55 PM EDT

IXUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202570.5470.9270.1770.2870.28-1.24%1,272,096
Mar 27, 202570.9271.3670.8871.1671.160.24%940,598
Mar 26, 202571.4671.5870.8870.9970.99-1.11%1,478,600
Mar 25, 202571.7871.9471.6671.7971.790.36%1,561,320
Mar 24, 202571.5171.6971.3371.5371.530.18%1,115,235
Mar 21, 202571.2271.5071.1371.4071.40-0.52%5,106,008
Mar 20, 202571.3871.8371.2971.7771.77-0.75%1,193,627
Mar 19, 202572.0272.5571.8972.3172.310.33%1,578,720
Mar 18, 202572.0972.1771.7472.0772.07-0.15%2,083,496
Mar 17, 202571.5072.2871.4872.1872.181.23%2,120,190
Mar 14, 202570.7371.3270.6371.3071.301.90%1,631,917
Mar 13, 202570.0270.2569.7769.9769.97-0.65%1,318,530
Mar 12, 202570.3670.5769.9370.4370.430.67%988,979
Mar 11, 202570.2370.3369.4769.9669.96-2,500,480
Mar 10, 202570.5770.7269.4969.9669.96-2.30%2,281,898
Mar 7, 202571.1671.7070.8871.6171.610.84%2,779,604
Mar 6, 202571.3171.7470.9671.0171.01-0.87%3,970,230
Mar 5, 202570.8671.7470.8671.6371.632.52%2,461,056
Mar 4, 202569.4970.5868.9569.8769.870.06%3,269,460
Mar 3, 202570.6570.7869.4969.8369.830.23%3,382,146
Feb 28, 202569.4069.6969.0369.6769.67-0.20%18,198,867
Feb 27, 202570.4570.5069.8169.8169.81-1.40%2,165,882
Feb 26, 202570.8971.3170.6670.8070.800.33%1,365,439
Feb 25, 202570.7770.7970.2870.5770.570.54%1,709,256
Feb 24, 202570.5470.6170.0970.1970.19-0.47%2,568,764
Feb 21, 202571.1071.1370.3970.5270.52-0.66%831,198
Feb 20, 202570.8871.0570.6970.9970.990.54%586,129
Feb 19, 202570.6270.7170.3970.6170.61-0.72%1,284,771
Feb 18, 202571.0071.1670.9371.1271.120.64%1,645,943
Feb 14, 202570.8070.9270.6070.6770.670.24%1,943,231
Feb 13, 202569.8070.5169.8070.5070.501.06%1,049,825
Feb 12, 202569.1369.9669.0769.7669.760.29%1,873,702
Feb 11, 202569.2069.6669.1569.5669.560.17%1,115,948
Feb 10, 202569.3069.4669.2369.4469.440.77%2,510,581
Feb 7, 202569.4969.6268.7968.9168.91-0.61%1,688,323
Feb 6, 202569.2369.4269.1469.3369.330.39%1,174,528
Feb 5, 202568.7669.1468.7369.0669.060.69%1,523,167
Feb 4, 202568.1468.6968.1468.5968.591.33%2,327,456
Feb 3, 202567.2068.0367.0967.6967.69-1.04%2,577,075
Jan 31, 202569.0369.3068.3668.4068.40-0.98%951,730
Jan 30, 202568.8769.3868.8169.0869.081.22%1,527,343
Jan 29, 202568.3368.5068.0668.2568.25-0.03%1,479,347
Jan 28, 202568.1368.2867.8068.2768.270.16%884,398
Jan 27, 202567.9968.1767.9368.1668.16-0.58%1,732,169
Jan 24, 202568.4568.7368.4268.5668.560.51%1,111,807
Jan 23, 202567.8568.2267.7768.2168.210.62%1,007,090
Jan 22, 202568.0168.0167.7967.7967.79-0.18%1,720,008
Jan 21, 202567.4967.9367.4167.9167.911.68%1,765,884
Jan 17, 202566.6667.1366.6366.7966.790.59%795,686
Jan 16, 202566.4066.6366.2166.4066.400.24%1,073,801