iShares Core MSCI Total International Stock ETF (IXUS)
NASDAQ: IXUS · Real-Time Price · USD
66.00
+0.05 (0.08%)
At close: Dec 20, 2024, 4:00 PM
65.90
-0.10 (-0.15%)
After-hours: Dec 20, 2024, 6:38 PM EST

IXUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202465.4366.4365.3766.0066.000.08%2,671,343
Dec 19, 202466.4266.4465.9365.9565.95-0.03%1,934,403
Dec 18, 202467.6167.6865.8765.9765.97-2.40%6,272,879
Dec 17, 202467.5467.7967.4767.5967.59-2.00%1,615,329
Dec 16, 202469.0069.1968.8468.9767.79-0.38%1,622,280
Dec 13, 202469.4569.5269.0669.2368.04-0.19%971,436
Dec 12, 202469.5869.8369.3469.3668.17-0.87%2,097,467
Dec 11, 202469.8970.0169.6969.9768.770.59%770,674
Dec 10, 202469.9569.9569.5569.5668.37-1.01%867,546
Dec 9, 202470.6270.8170.2670.2769.060.44%880,604
Dec 6, 202470.1970.2669.8569.9668.76-0.13%1,081,082
Dec 5, 202470.0170.1569.9470.0568.850.49%783,484
Dec 4, 202469.7669.8269.6169.7168.510.14%781,196
Dec 3, 202469.5569.7269.2669.6168.410.45%1,202,560
Dec 2, 202469.2169.4068.8369.3068.110.23%1,851,059
Nov 29, 202468.5269.1668.5069.1467.950.99%8,573,260
Nov 27, 202468.4768.6268.2868.4667.280.41%2,840,200
Nov 26, 202468.4168.4168.0068.1867.01-0.51%1,793,356
Nov 25, 202468.7668.8068.3368.5367.350.29%2,538,905
Nov 22, 202468.0368.3868.0068.3367.160.31%846,020
Nov 21, 202467.9568.1667.7268.1266.950.15%1,412,725
Nov 20, 202467.9468.0367.6068.0266.85-0.29%1,442,199
Nov 19, 202467.7368.3067.7068.2267.050.06%1,228,916
Nov 18, 202467.7768.2767.7368.1867.010.71%1,739,011
Nov 15, 202467.8867.8867.5467.7066.54-0.27%1,226,560
Nov 14, 202468.2668.3167.8367.8866.71-0.07%952,156
Nov 13, 202468.2168.2167.6467.9366.76-0.59%2,225,338
Nov 12, 202468.7468.8268.0068.3367.16-1.67%1,899,459
Nov 11, 202469.6469.6869.3669.4968.30-0.13%799,181
Nov 8, 202469.9069.9469.3069.5868.38-1.71%1,914,041
Nov 7, 202470.4770.8670.3670.7969.571.75%2,220,406
Nov 6, 202469.3969.6468.9669.5768.38-1.24%1,505,430
Nov 5, 202470.0370.4769.9370.4469.231.15%959,255
Nov 4, 202469.9370.1269.6069.6468.440.22%1,697,187
Nov 1, 202469.8069.8969.4169.4968.300.19%1,061,637
Oct 31, 202469.5469.5468.8369.3668.17-0.62%1,614,858
Oct 30, 202469.6970.0769.6169.7968.59-0.56%1,301,864
Oct 29, 202470.2870.3670.1070.1868.97-0.31%640,249
Oct 28, 202470.2070.5170.1270.4069.190.61%1,422,533
Oct 25, 202470.3370.4269.8369.9768.77-0.24%2,537,968
Oct 24, 202470.2770.2969.8270.1468.940.26%592,194
Oct 23, 202470.0470.2369.6669.9668.76-0.91%754,676
Oct 22, 202470.5170.6770.4570.6069.39-0.44%841,516
Oct 21, 202471.2071.3070.7370.9169.69-0.98%819,963
Oct 18, 202471.6371.6671.4371.6170.380.69%1,148,264
Oct 17, 202471.2271.3371.0571.1269.90-0.08%742,329
Oct 16, 202471.1271.2371.0871.1869.960.47%1,876,465
Oct 15, 202471.6871.6870.7670.8569.63-1.54%596,564
Oct 14, 202471.7272.0371.5971.9670.720.06%561,835
Oct 11, 202471.4772.0171.3571.9270.680.50%438,241
Oct 10, 202471.4571.5971.1171.5670.33-690,140
Oct 9, 202471.1771.6771.1171.5670.33-0.07%508,866
Oct 8, 202471.6471.6971.4071.6170.38-0.86%1,181,544
Oct 7, 202472.3972.4771.9572.2370.99-0.23%876,677
Oct 4, 202472.0772.4371.9972.4071.160.70%1,776,383
Oct 3, 202471.8072.0871.6771.9070.66-0.98%832,054
Oct 2, 202472.6472.7572.2872.6171.360.33%1,463,086
Oct 1, 202472.6472.7471.8972.3771.13-0.36%2,078,478
Sep 30, 202473.0073.0072.2372.6371.38-0.56%1,546,722
Sep 27, 202473.4173.5372.9173.0471.79-0.42%869,529
Sep 26, 202473.2173.5272.9273.3572.092.42%1,011,131
Sep 25, 202472.1472.1471.5771.6270.39-0.75%530,431
Sep 24, 202471.8172.1771.6172.1670.921.35%681,023
Sep 23, 202471.0071.2870.9771.2069.980.48%607,798
Sep 20, 202471.0671.0670.5870.8669.64-0.69%522,436
Sep 19, 202471.1271.4270.7571.3570.122.03%855,208
Sep 18, 202470.2870.8069.8269.9368.73-0.30%817,313
Sep 17, 202470.4570.5069.9370.1468.94-0.34%706,524
Sep 16, 202470.1470.4170.0070.3869.170.67%979,824
Sep 13, 202469.9270.1569.7969.9168.710.32%719,451
Sep 12, 202469.0769.6968.9569.6968.490.88%752,335
Sep 11, 202468.7069.1167.9569.0867.890.54%704,656
Sep 10, 202468.7768.7768.1668.7167.53-0.35%613,875
Sep 9, 202468.7269.1468.7168.9567.770.98%1,171,350
Sep 6, 202469.4069.5268.1668.2867.11-1.78%1,167,526
Sep 5, 202469.6069.7869.3169.5268.330.14%866,031
Sep 4, 202469.2869.8069.2069.4268.23-0.26%1,786,427
Sep 3, 202470.4470.4469.4569.6068.40-1.76%2,461,766
Aug 30, 202470.9471.0470.4870.8569.630.27%545,038
Aug 29, 202470.7871.0370.5770.6669.450.26%1,239,322
Aug 28, 202470.7570.8370.2770.4869.27-0.55%1,139,845
Aug 27, 202470.7170.9970.6370.8769.650.34%714,622
Aug 26, 202470.7870.9070.5670.6369.42-0.52%996,045
Aug 23, 202470.3471.0370.2371.0069.781.81%527,049
Aug 22, 202470.3670.3969.6769.7468.54-0.77%1,190,428
Aug 21, 202470.1170.3969.9870.2869.070.79%1,237,661
Aug 20, 202469.9370.0269.6169.7368.53-0.43%874,673
Aug 19, 202469.6770.1269.6370.0368.831.10%1,147,706
Aug 16, 202468.9269.3068.9269.2768.080.71%1,747,667
Aug 15, 202468.4968.9268.4968.7867.601.15%788,091
Aug 14, 202467.9368.0567.7668.0066.830.16%1,099,824
Aug 13, 202467.2967.9667.2767.8966.721.43%574,826
Aug 12, 202466.9367.1266.7366.9365.780.06%1,423,039
Aug 9, 202466.5366.9166.3666.8965.740.45%5,975,191
Aug 8, 202466.1466.6465.8666.5965.451.80%1,077,539
Aug 7, 202466.4466.4765.3865.4164.290.49%3,121,950
Aug 6, 202464.4965.4864.3765.0963.970.29%2,324,590
Aug 5, 202463.9665.2563.6164.9063.79-2.41%2,186,707
Aug 2, 202466.6766.7666.0066.5065.36-1.61%1,846,286
Aug 1, 202468.5468.6767.2667.5966.43-2.31%888,169