iShares Core MSCI Total International Stock ETF (IXUS)
NASDAQ: IXUS · Real-Time Price · USD
75.07
+0.05 (0.07%)
At close: Jun 18, 2025, 4:00 PM
77.00
+1.93 (2.57%)
After-hours: Jun 18, 2025, 4:52 PM EDT
IXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 75.28 | 75.46 | 74.95 | 75.07 | 75.07 | 0.07% | 2,405,062 |
| Jun 17, 2025 | 75.61 | 75.68 | 74.94 | 75.02 | 75.02 | -1.24% | 1,378,487 |
| Jun 16, 2025 | 76.10 | 76.52 | 75.91 | 75.96 | 75.96 | -0.86% | 4,733,585 |
| Jun 13, 2025 | 76.60 | 77.00 | 76.44 | 76.62 | 75.46 | -1.30% | 1,387,930 |
| Jun 12, 2025 | 77.42 | 77.67 | 77.36 | 77.63 | 76.45 | 0.60% | 1,687,328 |
| Jun 11, 2025 | 77.37 | 77.48 | 77.11 | 77.17 | 76.00 | 0.04% | 1,088,257 |
| Jun 10, 2025 | 77.15 | 77.23 | 76.87 | 77.14 | 75.97 | 0.35% | 934,218 |
| Jun 9, 2025 | 76.80 | 77.10 | 76.70 | 76.87 | 75.70 | 0.17% | 1,037,509 |
| Jun 6, 2025 | 76.61 | 76.75 | 76.49 | 76.74 | 75.58 | 0.34% | 1,595,722 |
| Jun 5, 2025 | 76.71 | 76.80 | 76.31 | 76.48 | 75.32 | 0.13% | 1,916,227 |
| Jun 4, 2025 | 76.19 | 76.56 | 76.18 | 76.38 | 75.22 | 0.66% | 1,523,299 |
| Jun 3, 2025 | 75.72 | 75.96 | 75.50 | 75.88 | 74.73 | -0.45% | 1,424,587 |
| Jun 2, 2025 | 75.68 | 76.26 | 75.43 | 76.22 | 75.06 | 1.07% | 3,148,524 |
| May 30, 2025 | 75.46 | 75.53 | 74.91 | 75.41 | 74.27 | -0.22% | 1,360,192 |
| May 29, 2025 | 75.77 | 75.80 | 75.27 | 75.58 | 74.43 | 0.33% | 2,339,026 |
| May 28, 2025 | 75.45 | 75.52 | 75.23 | 75.33 | 74.19 | -0.83% | 1,963,956 |
| May 27, 2025 | 75.95 | 76.08 | 75.83 | 75.96 | 74.81 | 0.93% | 1,829,525 |
| May 23, 2025 | 74.50 | 75.40 | 74.50 | 75.26 | 74.12 | 0.35% | 1,438,786 |
| May 22, 2025 | 74.81 | 75.19 | 74.70 | 75.00 | 73.86 | -0.09% | 1,721,109 |
| May 21, 2025 | 75.53 | 75.79 | 75.03 | 75.07 | 73.93 | -0.45% | 1,278,121 |
| May 20, 2025 | 75.22 | 75.44 | 75.15 | 75.41 | 74.27 | 0.31% | 2,302,641 |
| May 19, 2025 | 74.49 | 75.21 | 74.49 | 75.18 | 74.04 | 0.62% | 1,726,078 |
| May 16, 2025 | 74.50 | 74.75 | 74.33 | 74.72 | 73.59 | 0.15% | 1,706,425 |
| May 15, 2025 | 74.38 | 74.61 | 74.15 | 74.61 | 73.48 | 0.77% | 898,487 |
| May 14, 2025 | 74.45 | 74.47 | 73.94 | 74.04 | 72.92 | -0.05% | 1,528,918 |
| May 13, 2025 | 73.80 | 74.26 | 73.70 | 74.08 | 72.96 | 0.18% | 1,749,487 |
| May 12, 2025 | 73.90 | 73.95 | 73.47 | 73.95 | 72.83 | 0.96% | 2,368,310 |
| May 9, 2025 | 73.48 | 73.49 | 73.09 | 73.25 | 72.14 | 0.55% | 1,158,702 |
| May 8, 2025 | 73.26 | 73.26 | 72.84 | 72.85 | 71.74 | -0.23% | 1,461,683 |
| May 7, 2025 | 73.13 | 73.28 | 72.80 | 73.02 | 71.91 | -0.50% | 1,079,446 |
| May 6, 2025 | 73.34 | 73.62 | 73.27 | 73.39 | 72.28 | -0.15% | 2,806,939 |
| May 5, 2025 | 73.60 | 73.71 | 73.48 | 73.50 | 72.38 | 0.37% | 4,742,096 |
| May 2, 2025 | 73.20 | 73.34 | 73.03 | 73.23 | 72.12 | 2.09% | 3,123,256 |
| May 1, 2025 | 71.98 | 72.13 | 71.63 | 71.73 | 70.64 | -0.29% | 2,729,703 |
| Apr 30, 2025 | 71.53 | 72.08 | 71.18 | 71.94 | 70.85 | 0.08% | 30,256,492 |
| Apr 29, 2025 | 71.67 | 72.01 | 71.62 | 71.88 | 70.79 | 0.34% | 6,373,990 |
| Apr 28, 2025 | 71.39 | 71.69 | 71.25 | 71.64 | 70.55 | 0.58% | 2,120,198 |
| Apr 25, 2025 | 70.89 | 71.27 | 70.76 | 71.23 | 70.15 | 0.13% | 1,166,090 |
| Apr 24, 2025 | 70.49 | 71.19 | 70.45 | 71.14 | 70.06 | 1.30% | 1,333,496 |
| Apr 23, 2025 | 70.56 | 71.05 | 70.09 | 70.23 | 69.16 | 0.49% | 2,369,459 |
| Apr 22, 2025 | 69.57 | 70.24 | 69.48 | 69.89 | 68.83 | 1.81% | 1,250,204 |
| Apr 21, 2025 | 69.30 | 69.30 | 68.17 | 68.65 | 67.61 | -0.39% | 882,688 |
| Apr 17, 2025 | 68.77 | 69.36 | 68.75 | 68.92 | 67.87 | 0.98% | 1,547,848 |
| Apr 16, 2025 | 68.58 | 68.89 | 67.95 | 68.25 | 67.21 | -0.52% | 2,352,471 |
| Apr 15, 2025 | 68.50 | 68.87 | 68.47 | 68.61 | 67.57 | 0.60% | 1,263,447 |
| Apr 14, 2025 | 67.92 | 68.55 | 67.70 | 68.20 | 67.17 | 1.08% | 3,185,288 |
| Apr 11, 2025 | 66.14 | 67.61 | 66.11 | 67.47 | 66.45 | 2.68% | 3,582,397 |
| Apr 10, 2025 | 66.03 | 66.09 | 64.32 | 65.71 | 64.71 | -1.90% | 2,329,466 |
| Apr 9, 2025 | 62.80 | 67.16 | 62.16 | 66.98 | 65.96 | 7.39% | 2,896,974 |
| Apr 8, 2025 | 64.99 | 65.01 | 61.75 | 62.37 | 61.42 | -0.83% | 9,659,959 |