IXUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	95.53	95.54	95.40	95.33	-	1.26%	104,619
Jun 24, 2026	94.14	94.46	93.66	94.14	94.14	-0.06%	1,743,635
Jun 23, 2026	94.07	95.03	94.03	94.20	94.20	-3.08%	1,185,809
Jun 22, 2026	97.26	97.45	97.03	97.19	97.19	0.23%	1,659,066
Jun 18, 2026	96.92	97.13	96.65	96.97	96.97	1.30%	1,390,040
Jun 17, 2026	97.00	97.45	95.57	95.73	95.73	-0.46%	2,218,338
Jun 16, 2026	96.72	96.89	96.09	96.17	96.17	-0.39%	2,065,521
Jun 15, 2026	96.87	96.93	96.39	96.55	96.55	1.49%	4,018,508
Jun 12, 2026	95.99	96.63	95.43	96.37	95.14	0.43%	3,217,067
Jun 11, 2026	93.78	96.09	93.49	95.96	94.73	3.38%	1,717,506
Jun 10, 2026	93.60	94.35	92.70	92.82	91.63	-1.44%	2,534,588
Jun 9, 2026	95.46	95.72	92.42	94.18	92.97	0.01%	2,140,786
Jun 8, 2026	94.52	94.80	93.99	94.17	92.97	0.92%	1,518,554
Jun 5, 2026	95.52	95.57	93.07	93.31	92.12	-3.86%	2,456,917
Jun 4, 2026	96.63	97.22	96.42	97.06	95.82	0.14%	705,831
Jun 3, 2026	97.45	97.50	96.73	96.92	95.68	-1.01%	859,546
Jun 2, 2026	97.19	97.93	97.19	97.91	96.66	0.82%	1,107,608
Jun 1, 2026	96.63	97.58	96.26	97.11	95.87	0.38%	1,857,303
May 29, 2026	97.07	97.34	96.73	96.74	95.50	0.05%	4,785,037
May 28, 2026	95.94	96.93	95.67	96.69	95.45	0.20%	1,694,279
May 27, 2026	96.82	97.00	96.26	96.50	95.27	-0.38%	2,055,221
May 26, 2026	96.75	97.00	96.49	96.87	95.63	1.98%	1,543,626
May 22, 2026	95.16	95.57	94.88	94.99	93.77	-0.15%	1,013,332
May 21, 2026	93.99	95.49	93.81	95.13	93.91	0.53%	2,464,833
May 20, 2026	93.26	94.78	93.12	94.63	93.42	1.68%	1,681,324
May 19, 2026	92.91	93.67	92.60	93.07	91.88	-0.88%	1,687,503
May 18, 2026	94.18	94.25	93.11	93.90	92.70	0.55%	2,223,159
May 15, 2026	93.70	93.80	93.12	93.39	92.20	-2.27%	1,213,478
May 14, 2026	95.55	95.81	95.27	95.56	94.34	-0.04%	956,873
May 13, 2026	94.81	95.67	94.67	95.60	94.38	1.04%	2,065,650
May 12, 2026	94.77	94.78	93.86	94.62	93.41	-1.40%	1,729,798
May 11, 2026	95.95	96.18	95.79	95.96	94.73	-0.06%	1,949,285
May 8, 2026	95.69	96.03	95.58	96.02	94.79	1.32%	2,167,392
May 7, 2026	96.31	96.38	94.68	94.77	93.56	-1.51%	2,126,595
May 6, 2026	95.72	96.28	95.52	96.22	94.99	2.69%	1,106,195
May 5, 2026	93.32	93.85	93.13	93.70	92.50	1.43%	1,187,908
May 4, 2026	92.96	93.32	92.06	92.38	91.20	-0.90%	3,087,759
May 1, 2026	93.19	93.91	93.15	93.22	92.03	0.04%	1,472,657
Apr 30, 2026	92.33	93.45	92.11	93.18	91.99	2.16%	3,544,638
Apr 29, 2026	91.64	91.72	90.84	91.21	90.04	-0.84%	1,630,585
Apr 28, 2026	91.98	92.19	91.57	91.98	90.80	-0.62%	1,259,511
Apr 27, 2026	92.91	93.01	92.41	92.55	91.37	-0.13%	2,459,514
Apr 24, 2026	92.30	92.83	92.11	92.67	91.48	0.99%	1,209,252
Apr 23, 2026	92.25	92.65	90.83	91.76	90.59	-1.13%	1,940,176
Apr 22, 2026	92.81	92.93	92.52	92.81	91.62	0.90%	933,371
Apr 21, 2026	93.51	93.64	91.91	91.98	90.80	-2.01%	2,334,578
Apr 20, 2026	93.76	93.87	93.21	93.87	92.67	-0.40%	1,626,363
Apr 17, 2026	94.28	95.02	94.11	94.25	93.04	1.46%	2,518,563
Apr 16, 2026	93.29	93.29	92.66	92.89	91.70	-0.04%	1,100,025
Apr 15, 2026	92.77	93.00	92.60	92.93	91.74	-0.18%	2,644,841