iShares Core MSCI Total International Stock ETF (IXUS)
NASDAQ: IXUS · Real-Time Price · USD
68.02
-0.20 (-0.29%)
Nov 20, 2024, 4:00 PM EST - Market closed
IXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 67.94 | 68.03 | 67.60 | 68.02 | 68.02 | -0.29% | 1,442,199 |
| Nov 19, 2024 | 67.73 | 68.30 | 67.70 | 68.22 | 68.22 | 0.06% | 1,228,916 |
| Nov 18, 2024 | 67.77 | 68.27 | 67.73 | 68.18 | 68.18 | 0.71% | 1,739,011 |
| Nov 15, 2024 | 67.88 | 67.88 | 67.54 | 67.70 | 67.70 | -0.27% | 1,226,560 |
| Nov 14, 2024 | 68.26 | 68.31 | 67.83 | 67.88 | 67.88 | -0.07% | 952,156 |
| Nov 13, 2024 | 68.21 | 68.21 | 67.64 | 67.93 | 67.93 | -0.59% | 2,225,338 |
| Nov 12, 2024 | 68.74 | 68.82 | 68.00 | 68.33 | 68.33 | -1.67% | 1,899,459 |
| Nov 11, 2024 | 69.64 | 69.68 | 69.36 | 69.49 | 69.49 | -0.13% | 799,181 |
| Nov 8, 2024 | 69.90 | 69.94 | 69.30 | 69.58 | 69.58 | -1.71% | 1,914,041 |
| Nov 7, 2024 | 70.47 | 70.86 | 70.36 | 70.79 | 70.79 | 1.75% | 2,220,406 |
| Nov 6, 2024 | 69.39 | 69.64 | 68.96 | 69.57 | 69.57 | -1.24% | 1,505,430 |
| Nov 5, 2024 | 70.03 | 70.47 | 69.93 | 70.44 | 70.44 | 1.15% | 959,255 |
| Nov 4, 2024 | 69.93 | 70.12 | 69.60 | 69.64 | 69.64 | 0.22% | 1,697,187 |
| Nov 1, 2024 | 69.80 | 69.89 | 69.41 | 69.49 | 69.49 | 0.19% | 1,061,637 |
| Oct 31, 2024 | 69.54 | 69.54 | 68.83 | 69.36 | 69.36 | -0.62% | 1,614,858 |
| Oct 30, 2024 | 69.69 | 70.07 | 69.61 | 69.79 | 69.79 | -0.56% | 1,301,864 |
| Oct 29, 2024 | 70.28 | 70.36 | 70.10 | 70.18 | 70.18 | -0.31% | 640,249 |
| Oct 28, 2024 | 70.20 | 70.51 | 70.12 | 70.40 | 70.40 | 0.61% | 1,422,533 |
| Oct 25, 2024 | 70.33 | 70.42 | 69.83 | 69.97 | 69.97 | -0.24% | 2,537,968 |
| Oct 24, 2024 | 70.27 | 70.29 | 69.82 | 70.14 | 70.14 | 0.26% | 592,194 |
| Oct 23, 2024 | 70.04 | 70.23 | 69.66 | 69.96 | 69.96 | -0.91% | 754,676 |
| Oct 22, 2024 | 70.51 | 70.67 | 70.45 | 70.60 | 70.60 | -0.44% | 841,516 |
| Oct 21, 2024 | 71.20 | 71.30 | 70.73 | 70.91 | 70.91 | -0.98% | 819,963 |
| Oct 18, 2024 | 71.63 | 71.66 | 71.43 | 71.61 | 71.61 | 0.69% | 1,148,264 |
| Oct 17, 2024 | 71.22 | 71.33 | 71.05 | 71.12 | 71.12 | -0.08% | 742,329 |
| Oct 16, 2024 | 71.12 | 71.23 | 71.08 | 71.18 | 71.18 | 0.47% | 1,876,465 |
| Oct 15, 2024 | 71.68 | 71.68 | 70.76 | 70.85 | 70.85 | -1.54% | 596,564 |
| Oct 14, 2024 | 71.72 | 72.03 | 71.59 | 71.96 | 71.96 | 0.06% | 561,835 |
| Oct 11, 2024 | 71.47 | 72.01 | 71.35 | 71.92 | 71.92 | 0.50% | 438,241 |
| Oct 10, 2024 | 71.45 | 71.59 | 71.11 | 71.56 | 71.56 | - | 690,140 |
| Oct 9, 2024 | 71.17 | 71.67 | 71.11 | 71.56 | 71.56 | -0.07% | 508,866 |
| Oct 8, 2024 | 71.64 | 71.69 | 71.40 | 71.61 | 71.61 | -0.86% | 1,181,544 |
| Oct 7, 2024 | 72.39 | 72.47 | 71.95 | 72.23 | 72.23 | -0.23% | 876,677 |
| Oct 4, 2024 | 72.07 | 72.43 | 71.99 | 72.40 | 72.40 | 0.70% | 1,776,383 |
| Oct 3, 2024 | 71.80 | 72.08 | 71.67 | 71.90 | 71.90 | -0.98% | 832,054 |
| Oct 2, 2024 | 72.64 | 72.75 | 72.28 | 72.61 | 72.61 | 0.33% | 1,463,086 |
| Oct 1, 2024 | 72.64 | 72.74 | 71.89 | 72.37 | 72.37 | -0.36% | 2,078,478 |
| Sep 30, 2024 | 73.00 | 73.00 | 72.23 | 72.63 | 72.63 | -0.56% | 1,546,722 |
| Sep 27, 2024 | 73.41 | 73.53 | 72.91 | 73.04 | 73.04 | -0.42% | 869,529 |
| Sep 26, 2024 | 73.21 | 73.52 | 72.92 | 73.35 | 73.35 | 2.42% | 1,011,131 |
| Sep 25, 2024 | 72.14 | 72.14 | 71.57 | 71.62 | 71.62 | -0.75% | 530,431 |
| Sep 24, 2024 | 71.81 | 72.17 | 71.61 | 72.16 | 72.16 | 1.35% | 681,023 |
| Sep 23, 2024 | 71.00 | 71.28 | 70.97 | 71.20 | 71.20 | 0.48% | 607,798 |
| Sep 20, 2024 | 71.06 | 71.06 | 70.58 | 70.86 | 70.86 | -0.69% | 522,436 |
| Sep 19, 2024 | 71.12 | 71.42 | 70.75 | 71.35 | 71.35 | 2.03% | 855,208 |
| Sep 18, 2024 | 70.28 | 70.80 | 69.82 | 69.93 | 69.93 | -0.30% | 817,313 |
| Sep 17, 2024 | 70.45 | 70.50 | 69.93 | 70.14 | 70.14 | -0.34% | 706,524 |
| Sep 16, 2024 | 70.14 | 70.41 | 70.00 | 70.38 | 70.38 | 0.67% | 979,824 |
| Sep 13, 2024 | 69.92 | 70.15 | 69.79 | 69.91 | 69.91 | 0.32% | 719,451 |
| Sep 12, 2024 | 69.07 | 69.69 | 68.95 | 69.69 | 69.69 | 0.88% | 752,335 |
| Sep 11, 2024 | 68.70 | 69.11 | 67.95 | 69.08 | 69.08 | 0.54% | 704,656 |
| Sep 10, 2024 | 68.77 | 68.77 | 68.16 | 68.71 | 68.71 | -0.35% | 613,875 |
| Sep 9, 2024 | 68.72 | 69.14 | 68.71 | 68.95 | 68.95 | 0.98% | 1,171,350 |
| Sep 6, 2024 | 69.40 | 69.52 | 68.16 | 68.28 | 68.28 | -1.78% | 1,167,526 |
| Sep 5, 2024 | 69.60 | 69.78 | 69.31 | 69.52 | 69.52 | 0.14% | 866,031 |
| Sep 4, 2024 | 69.28 | 69.80 | 69.20 | 69.42 | 69.42 | -0.26% | 1,786,427 |
| Sep 3, 2024 | 70.44 | 70.44 | 69.45 | 69.60 | 69.60 | -1.76% | 2,461,766 |
| Aug 30, 2024 | 70.94 | 71.04 | 70.48 | 70.85 | 70.85 | 0.27% | 545,038 |
| Aug 29, 2024 | 70.78 | 71.03 | 70.57 | 70.66 | 70.66 | 0.26% | 1,239,322 |
| Aug 28, 2024 | 70.75 | 70.83 | 70.27 | 70.48 | 70.48 | -0.55% | 1,139,845 |
| Aug 27, 2024 | 70.71 | 70.99 | 70.63 | 70.87 | 70.87 | 0.34% | 714,622 |
| Aug 26, 2024 | 70.78 | 70.90 | 70.56 | 70.63 | 70.63 | -0.52% | 996,045 |
| Aug 23, 2024 | 70.34 | 71.03 | 70.23 | 71.00 | 71.00 | 1.81% | 527,049 |
| Aug 22, 2024 | 70.36 | 70.39 | 69.67 | 69.74 | 69.74 | -0.77% | 1,190,428 |
| Aug 21, 2024 | 70.11 | 70.39 | 69.98 | 70.28 | 70.28 | 0.79% | 1,237,661 |
| Aug 20, 2024 | 69.93 | 70.02 | 69.61 | 69.73 | 69.73 | -0.43% | 874,673 |
| Aug 19, 2024 | 69.67 | 70.12 | 69.63 | 70.03 | 70.03 | 1.10% | 1,147,706 |
| Aug 16, 2024 | 68.92 | 69.30 | 68.92 | 69.27 | 69.27 | 0.71% | 1,747,667 |
| Aug 15, 2024 | 68.49 | 68.92 | 68.49 | 68.78 | 68.78 | 1.15% | 788,091 |
| Aug 14, 2024 | 67.93 | 68.05 | 67.76 | 68.00 | 68.00 | 0.16% | 1,099,824 |
| Aug 13, 2024 | 67.29 | 67.96 | 67.27 | 67.89 | 67.89 | 1.43% | 574,826 |
| Aug 12, 2024 | 66.93 | 67.12 | 66.73 | 66.93 | 66.93 | 0.06% | 1,423,039 |
| Aug 9, 2024 | 66.53 | 66.91 | 66.36 | 66.89 | 66.89 | 0.45% | 5,975,191 |
| Aug 8, 2024 | 66.14 | 66.64 | 65.86 | 66.59 | 66.59 | 1.80% | 1,077,539 |
| Aug 7, 2024 | 66.44 | 66.47 | 65.38 | 65.41 | 65.41 | 0.49% | 3,121,950 |
| Aug 6, 2024 | 64.49 | 65.48 | 64.37 | 65.09 | 65.09 | 0.29% | 2,324,590 |
| Aug 5, 2024 | 63.96 | 65.25 | 63.61 | 64.90 | 64.90 | -2.41% | 2,186,707 |
| Aug 2, 2024 | 66.67 | 66.76 | 66.00 | 66.50 | 66.50 | -1.61% | 1,846,286 |
| Aug 1, 2024 | 68.54 | 68.67 | 67.26 | 67.59 | 67.59 | -2.31% | 888,169 |
| Jul 31, 2024 | 69.18 | 69.45 | 68.93 | 69.19 | 69.19 | 1.63% | 789,341 |
| Jul 30, 2024 | 68.20 | 68.30 | 67.87 | 68.08 | 68.08 | 0.07% | 1,393,033 |
| Jul 29, 2024 | 68.20 | 68.20 | 67.84 | 68.03 | 68.03 | -0.44% | 1,430,089 |
| Jul 26, 2024 | 68.05 | 68.42 | 67.99 | 68.33 | 68.33 | 1.21% | 706,319 |
| Jul 25, 2024 | 67.50 | 68.05 | 67.18 | 67.51 | 67.51 | -0.55% | 1,469,906 |
| Jul 24, 2024 | 68.54 | 68.59 | 67.84 | 67.88 | 67.88 | -1.19% | 1,507,977 |
| Jul 23, 2024 | 68.82 | 68.87 | 68.67 | 68.70 | 68.70 | -0.65% | 1,544,731 |
| Jul 22, 2024 | 68.99 | 69.17 | 68.84 | 69.15 | 69.15 | 0.90% | 1,355,899 |
| Jul 19, 2024 | 68.74 | 68.80 | 68.46 | 68.53 | 68.53 | -0.64% | 514,939 |
| Jul 18, 2024 | 69.81 | 69.82 | 68.84 | 68.97 | 68.97 | -0.99% | 712,149 |
| Jul 17, 2024 | 69.70 | 69.98 | 69.60 | 69.66 | 69.66 | -0.81% | 1,525,584 |
| Jul 16, 2024 | 69.75 | 70.25 | 69.67 | 70.23 | 70.23 | 0.57% | 1,923,937 |
| Jul 15, 2024 | 70.16 | 70.22 | 69.77 | 69.83 | 69.83 | -0.81% | 814,505 |
| Jul 12, 2024 | 70.25 | 70.62 | 70.23 | 70.40 | 70.40 | 0.92% | 665,391 |
| Jul 11, 2024 | 69.95 | 70.15 | 69.73 | 69.76 | 69.76 | 0.40% | 819,328 |
| Jul 10, 2024 | 69.11 | 69.52 | 69.07 | 69.48 | 69.48 | 1.12% | 668,365 |
| Jul 9, 2024 | 68.74 | 68.82 | 68.52 | 68.71 | 68.71 | -0.16% | 1,330,954 |
| Jul 8, 2024 | 69.05 | 69.14 | 68.75 | 68.82 | 68.82 | -0.26% | 585,147 |
| Jul 5, 2024 | 69.12 | 69.13 | 68.58 | 69.00 | 69.00 | 0.54% | 677,038 |
| Jul 3, 2024 | 68.19 | 68.69 | 68.19 | 68.63 | 68.63 | 1.19% | 1,267,016 |
| Jul 2, 2024 | 67.35 | 67.83 | 67.35 | 67.82 | 67.82 | 0.34% | 999,148 |