iShares Core MSCI Total International Stock ETF (IXUS)

IXUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	90.84	90.89	90.19	90.65	90.65	-0.41%	1,798,094
Jan 27, 2026	90.49	91.12	90.41	91.02	91.02	1.60%	1,897,851
Jan 26, 2026	89.57	89.90	89.56	89.59	89.59	0.39%	1,455,401
Jan 23, 2026	88.54	89.29	88.38	89.24	89.24	0.67%	1,206,179
Jan 22, 2026	88.66	88.90	88.44	88.65	88.65	0.59%	1,013,384
Jan 21, 2026	87.66	88.41	87.35	88.13	88.13	1.12%	1,991,039
Jan 20, 2026	87.29	87.75	87.01	87.15	87.15	-1.20%	2,418,250
Jan 16, 2026	88.22	88.24	87.79	88.21	88.21	0.08%	1,401,840
Jan 15, 2026	88.34	88.46	88.11	88.14	88.14	0.12%	1,719,204
Jan 14, 2026	87.89	88.03	87.64	88.03	88.03	0.50%	2,396,330
Jan 13, 2026	87.96	87.96	87.40	87.59	87.59	-0.56%	1,341,587
Jan 12, 2026	87.65	88.11	87.61	88.08	88.08	0.85%	1,743,636
Jan 9, 2026	87.00	87.40	86.89	87.34	87.34	0.71%	1,485,624
Jan 8, 2026	86.43	86.73	86.37	86.72	86.72	-	1,168,186
Jan 7, 2026	86.93	86.96	86.60	86.72	86.72	-0.39%	939,890
Jan 6, 2026	87.04	87.22	86.93	87.06	87.06	0.32%	1,133,358
Jan 5, 2026	86.12	86.79	86.04	86.78	86.78	1.08%	2,904,919
Jan 2, 2026	85.68	85.86	85.37	85.85	85.85	1.43%	5,156,370
Dec 31, 2025	85.00	85.00	84.59	84.64	84.64	-0.39%	2,566,055
Dec 30, 2025	85.19	85.35	84.97	84.97	84.97	0.04%	8,726,574
Dec 29, 2025	84.88	85.03	84.73	84.94	84.94	-0.34%	2,080,872
Dec 26, 2025	85.10	85.23	84.97	85.23	85.23	0.35%	995,518
Dec 24, 2025	84.88	84.98	84.77	84.93	84.93	0.15%	591,064
Dec 23, 2025	84.61	84.82	84.51	84.80	84.80	0.62%	2,371,456
Dec 22, 2025	84.15	84.33	84.05	84.28	84.28	0.45%	2,920,932
Dec 19, 2025	83.74	84.19	83.65	83.90	83.90	0.74%	2,093,479
Dec 18, 2025	83.37	83.69	83.12	83.28	83.28	0.86%	3,332,471
Dec 17, 2025	83.19	83.28	82.54	82.57	82.57	-0.65%	9,442,259
Dec 16, 2025	83.34	83.43	82.89	83.11	83.11	-2.40%	2,444,724
Dec 15, 2025	85.59	85.59	85.05	85.15	83.58	0.31%	1,918,597
Dec 12, 2025	85.58	85.65	84.56	84.89	83.32	-0.71%	1,760,987
Dec 11, 2025	85.24	85.61	85.09	85.50	83.92	0.26%	2,573,071
Dec 10, 2025	84.50	85.42	84.41	85.28	83.71	1.09%	2,352,152
Dec 9, 2025	84.32	84.59	84.29	84.36	82.80	-0.11%	1,676,542
Dec 8, 2025	84.74	84.74	84.22	84.45	82.89	-0.14%	4,908,860
Dec 5, 2025	84.94	85.03	84.51	84.57	83.01	0.11%	2,573,471
Dec 4, 2025	84.59	84.67	84.31	84.48	82.92	0.24%	2,699,553
Dec 3, 2025	84.00	84.33	83.96	84.28	82.73	0.30%	2,631,854
Dec 2, 2025	84.12	84.12	83.75	84.03	82.48	0.13%	1,275,053
Dec 1, 2025	84.03	84.25	83.86	83.92	82.37	-0.40%	1,812,446
Nov 28, 2025	83.96	84.29	83.86	84.26	82.71	0.43%	450,323
Nov 26, 2025	83.35	84.02	83.35	83.90	82.35	1.02%	818,444
Nov 25, 2025	82.53	83.07	82.15	83.05	81.52	0.95%	1,140,321
Nov 24, 2025	81.85	82.37	81.78	82.27	80.75	0.41%	1,826,231
Nov 21, 2025	81.39	82.15	81.02	81.93	80.42	1.02%	1,939,113
Nov 20, 2025	82.82	82.95	81.06	81.10	79.60	-1.37%	2,964,295
Nov 19, 2025	82.30	82.70	81.88	82.23	80.71	-0.28%	1,151,613
Nov 18, 2025	82.26	82.72	81.94	82.46	80.94	-0.89%	2,109,228
Nov 17, 2025	83.67	83.98	82.90	83.20	81.67	-1.26%	1,749,295
Nov 14, 2025	83.77	84.53	83.62	84.26	82.71	-0.06%	1,220,607

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.