iShares Core MSCI Total International Stock ETF (IXUS)
NASDAQ: IXUS · Real-Time Price · USD
82.21
+0.38 (0.46%)
Sep 29, 2025, 12:02 PM EDT - Market open
IXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 82.28 | 82.37 | 82.20 | 82.22 | - | 0.48% | 395,514 |
| Sep 26, 2025 | 81.53 | 81.85 | 81.47 | 81.83 | 81.83 | 0.38% | 1,273,068 |
| Sep 25, 2025 | 81.60 | 81.60 | 81.19 | 81.52 | 81.52 | -0.59% | 958,116 |
| Sep 24, 2025 | 82.23 | 82.38 | 81.95 | 82.00 | 82.00 | -0.62% | 955,651 |
| Sep 23, 2025 | 82.79 | 82.94 | 82.45 | 82.51 | 82.51 | -0.06% | 1,361,996 |
| Sep 22, 2025 | 82.36 | 82.63 | 82.18 | 82.56 | 82.56 | 0.34% | 6,537,461 |
| Sep 19, 2025 | 82.38 | 82.44 | 82.14 | 82.28 | 82.28 | -0.28% | 716,762 |
| Sep 18, 2025 | 82.33 | 82.61 | 82.06 | 82.51 | 82.51 | 0.15% | 842,955 |
| Sep 17, 2025 | 82.54 | 83.04 | 82.00 | 82.39 | 82.39 | -0.12% | 1,525,353 |
| Sep 16, 2025 | 82.52 | 82.58 | 82.20 | 82.49 | 82.49 | 0.05% | 1,292,943 |
| Sep 15, 2025 | 82.26 | 82.45 | 82.13 | 82.45 | 82.45 | 0.78% | 1,344,276 |
| Sep 12, 2025 | 81.89 | 81.97 | 81.66 | 81.81 | 81.81 | -0.32% | 1,002,515 |
| Sep 11, 2025 | 81.57 | 82.10 | 81.52 | 82.07 | 82.07 | 1.11% | 1,214,218 |
| Sep 10, 2025 | 81.35 | 81.47 | 81.07 | 81.17 | 81.17 | 0.22% | 1,610,764 |
| Sep 9, 2025 | 80.97 | 81.16 | 80.86 | 80.99 | 80.99 | -0.11% | 3,366,408 |
| Sep 8, 2025 | 80.95 | 81.12 | 80.70 | 81.08 | 81.08 | 0.90% | 1,481,327 |
| Sep 5, 2025 | 80.54 | 80.76 | 80.04 | 80.36 | 80.36 | 0.69% | 1,370,095 |
| Sep 4, 2025 | 79.48 | 79.82 | 79.36 | 79.81 | 79.81 | 0.40% | 1,060,393 |
| Sep 3, 2025 | 79.39 | 79.55 | 79.21 | 79.49 | 79.49 | 0.29% | 1,454,517 |
| Sep 2, 2025 | 78.71 | 79.31 | 78.69 | 79.26 | 79.26 | -0.71% | 1,300,213 |
| Aug 29, 2025 | 79.81 | 79.93 | 79.65 | 79.83 | 79.83 | -0.45% | 988,728 |
| Aug 28, 2025 | 80.12 | 80.27 | 79.98 | 80.19 | 80.19 | 0.38% | 755,540 |
| Aug 27, 2025 | 79.52 | 79.93 | 79.41 | 79.89 | 79.89 | -0.29% | 2,961,100 |
| Aug 26, 2025 | 80.01 | 80.15 | 79.94 | 80.12 | 80.12 | -0.02% | 796,880 |
| Aug 25, 2025 | 80.73 | 80.83 | 80.14 | 80.14 | 80.14 | -1.04% | 1,303,594 |
| Aug 22, 2025 | 79.98 | 81.07 | 79.93 | 80.98 | 80.98 | 1.68% | 1,931,293 |
| Aug 21, 2025 | 79.68 | 79.78 | 79.47 | 79.64 | 79.64 | -0.38% | 1,111,553 |
| Aug 20, 2025 | 79.90 | 79.99 | 79.66 | 79.94 | 79.94 | 0.13% | 986,604 |
| Aug 19, 2025 | 80.17 | 80.24 | 79.77 | 79.84 | 79.84 | -0.29% | 1,480,657 |
| Aug 18, 2025 | 80.00 | 80.07 | 79.81 | 80.07 | 80.07 | 0.13% | 2,436,187 |
| Aug 15, 2025 | 80.08 | 80.08 | 79.85 | 79.97 | 79.97 | 0.45% | 944,056 |
| Aug 14, 2025 | 79.51 | 79.67 | 79.36 | 79.61 | 79.61 | -0.46% | 1,081,970 |
| Aug 13, 2025 | 79.83 | 80.04 | 79.81 | 79.98 | 79.98 | 0.63% | 734,748 |
| Aug 12, 2025 | 78.89 | 79.49 | 78.80 | 79.48 | 79.48 | 1.18% | 880,488 |
| Aug 11, 2025 | 78.61 | 78.73 | 78.47 | 78.55 | 78.55 | -0.34% | 745,591 |
| Aug 8, 2025 | 78.73 | 78.94 | 78.63 | 78.82 | 78.82 | 0.33% | 747,954 |
| Aug 7, 2025 | 78.84 | 78.84 | 78.27 | 78.56 | 78.56 | 0.73% | 1,613,486 |
| Aug 6, 2025 | 77.83 | 78.08 | 77.72 | 77.99 | 77.99 | 0.65% | 1,356,968 |
| Aug 5, 2025 | 77.59 | 77.63 | 77.23 | 77.49 | 77.49 | 0.16% | 2,572,989 |
| Aug 4, 2025 | 77.16 | 77.37 | 77.11 | 77.37 | 77.37 | 1.34% | 1,602,942 |
| Aug 1, 2025 | 76.48 | 76.49 | 75.96 | 76.35 | 76.35 | -0.40% | 2,640,415 |
| Jul 31, 2025 | 77.08 | 77.08 | 76.51 | 76.66 | 76.66 | -0.82% | 1,992,508 |
| Jul 30, 2025 | 77.60 | 77.77 | 77.04 | 77.29 | 77.29 | -0.73% | 1,317,418 |
| Jul 29, 2025 | 77.91 | 78.01 | 77.74 | 77.86 | 77.86 | -0.04% | 1,748,400 |
| Jul 28, 2025 | 78.31 | 78.31 | 77.79 | 77.89 | 77.89 | -1.31% | 1,491,227 |
| Jul 25, 2025 | 78.49 | 78.92 | 78.41 | 78.92 | 78.92 | -0.10% | 974,496 |
| Jul 24, 2025 | 79.25 | 79.35 | 79.00 | 79.00 | 79.00 | -0.73% | 1,912,186 |
| Jul 23, 2025 | 78.97 | 79.59 | 78.90 | 79.58 | 79.58 | 1.80% | 3,378,189 |
| Jul 22, 2025 | 77.87 | 78.18 | 77.61 | 78.17 | 78.17 | 0.41% | 1,055,530 |
| Jul 21, 2025 | 77.81 | 78.20 | 77.68 | 77.85 | 77.85 | 0.58% | 1,381,608 |