iShares Core MSCI Total International Stock ETF (IXUS)
NASDAQ: IXUS · Real-Time Price · USD
95.56
-0.04 (-0.04%)
At close: May 14, 2026, 4:00 PM EDT
94.28
-1.28 (-1.34%)
Pre-market: May 15, 2026, 7:00 AM EDT
IXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 95.55 | 95.81 | 95.27 | 95.56 | 95.56 | -0.04% | 954,870 |
| May 13, 2026 | 94.81 | 95.67 | 94.67 | 95.60 | 95.60 | 1.04% | 2,065,650 |
| May 12, 2026 | 94.77 | 94.78 | 93.86 | 94.62 | 94.62 | -1.40% | 1,729,798 |
| May 11, 2026 | 95.95 | 96.18 | 95.79 | 95.96 | 95.96 | -0.06% | 1,949,285 |
| May 8, 2026 | 95.69 | 96.03 | 95.58 | 96.02 | 96.02 | 1.32% | 2,167,392 |
| May 7, 2026 | 96.31 | 96.38 | 94.68 | 94.77 | 94.77 | -1.51% | 2,126,595 |
| May 6, 2026 | 95.72 | 96.28 | 95.52 | 96.22 | 96.22 | 2.69% | 1,106,195 |
| May 5, 2026 | 93.32 | 93.85 | 93.13 | 93.70 | 93.70 | 1.43% | 1,187,908 |
| May 4, 2026 | 92.96 | 93.32 | 92.06 | 92.38 | 92.38 | -0.90% | 3,087,759 |
| May 1, 2026 | 93.19 | 93.91 | 93.15 | 93.22 | 93.22 | 0.04% | 1,471,909 |
| Apr 30, 2026 | 92.33 | 93.45 | 92.11 | 93.18 | 93.18 | 2.16% | 3,544,638 |
| Apr 29, 2026 | 91.64 | 91.72 | 90.84 | 91.21 | 91.21 | -0.84% | 1,630,585 |
| Apr 28, 2026 | 91.98 | 92.19 | 91.57 | 91.98 | 91.98 | -0.62% | 1,259,511 |
| Apr 27, 2026 | 92.91 | 93.01 | 92.41 | 92.55 | 92.55 | -0.13% | 2,459,514 |
| Apr 24, 2026 | 92.30 | 92.83 | 92.11 | 92.67 | 92.67 | 0.99% | 1,209,252 |
| Apr 23, 2026 | 92.25 | 92.65 | 90.83 | 91.76 | 91.76 | -1.13% | 1,940,176 |
| Apr 22, 2026 | 92.81 | 92.93 | 92.52 | 92.81 | 92.81 | 0.90% | 933,371 |
| Apr 21, 2026 | 93.51 | 93.64 | 91.91 | 91.98 | 91.98 | -2.01% | 2,334,578 |
| Apr 20, 2026 | 93.76 | 93.87 | 93.21 | 93.87 | 93.87 | -0.40% | 1,626,363 |
| Apr 17, 2026 | 94.28 | 95.02 | 94.11 | 94.25 | 94.25 | 1.46% | 2,518,563 |
| Apr 16, 2026 | 93.29 | 93.29 | 92.66 | 92.89 | 92.89 | -0.04% | 1,100,025 |
| Apr 15, 2026 | 92.77 | 93.00 | 92.60 | 92.93 | 92.93 | -0.18% | 2,644,841 |
| Apr 14, 2026 | 92.62 | 93.17 | 92.49 | 93.10 | 93.10 | 1.17% | 1,666,347 |
| Apr 13, 2026 | 90.73 | 92.07 | 90.58 | 92.02 | 92.02 | 0.76% | 2,399,657 |
| Apr 10, 2026 | 91.59 | 91.80 | 91.04 | 91.33 | 91.33 | 0.24% | 996,687 |
| Apr 9, 2026 | 90.39 | 91.48 | 90.14 | 91.11 | 91.11 | -0.26% | 3,246,221 |
| Apr 8, 2026 | 91.72 | 91.80 | 90.68 | 91.35 | 91.35 | 4.26% | 1,866,101 |
| Apr 7, 2026 | 87.15 | 87.66 | 86.25 | 87.62 | 87.62 | 0.05% | 3,478,887 |
| Apr 6, 2026 | 87.32 | 87.73 | 87.21 | 87.58 | 87.58 | 0.56% | 2,710,692 |
| Apr 2, 2026 | 85.53 | 87.45 | 85.49 | 87.09 | 87.09 | -0.59% | 1,755,517 |
| Apr 1, 2026 | 87.52 | 88.25 | 87.26 | 87.61 | 87.61 | 1.12% | 5,422,350 |
| Mar 31, 2026 | 84.72 | 86.68 | 84.45 | 86.64 | 86.64 | 3.46% | 4,846,082 |
| Mar 30, 2026 | 84.49 | 84.60 | 83.34 | 83.74 | 83.74 | -0.07% | 4,485,157 |
| Mar 27, 2026 | 84.10 | 84.66 | 83.52 | 83.80 | 83.80 | -0.72% | 2,545,200 |
| Mar 26, 2026 | 85.32 | 85.93 | 84.39 | 84.41 | 84.41 | -2.40% | 3,084,778 |
| Mar 25, 2026 | 86.70 | 86.92 | 86.02 | 86.49 | 86.49 | 1.47% | 2,072,590 |
| Mar 24, 2026 | 84.62 | 85.75 | 84.50 | 85.24 | 85.24 | -0.86% | 2,806,869 |
| Mar 23, 2026 | 85.39 | 86.86 | 85.08 | 85.98 | 85.98 | 2.60% | 4,187,307 |
| Mar 20, 2026 | 85.82 | 85.83 | 83.35 | 83.80 | 83.80 | -2.94% | 4,545,205 |
| Mar 19, 2026 | 84.91 | 86.78 | 84.80 | 86.34 | 86.34 | -0.24% | 4,984,247 |
| Mar 18, 2026 | 87.54 | 87.82 | 86.48 | 86.55 | 86.55 | -1.79% | 2,658,150 |
| Mar 17, 2026 | 88.38 | 88.62 | 87.98 | 88.13 | 88.13 | 0.38% | 3,533,879 |
| Mar 16, 2026 | 87.32 | 88.07 | 87.22 | 87.80 | 87.80 | 2.03% | 1,850,478 |
| Mar 13, 2026 | 87.24 | 87.65 | 85.88 | 86.05 | 86.05 | -0.92% | 1,836,473 |
| Mar 12, 2026 | 87.72 | 87.76 | 86.56 | 86.85 | 86.85 | -2.02% | 2,811,793 |
| Mar 11, 2026 | 88.35 | 89.00 | 88.07 | 88.64 | 88.64 | -0.15% | 1,690,823 |
| Mar 10, 2026 | 89.04 | 90.23 | 88.54 | 88.77 | 88.77 | 0.29% | 3,681,822 |
| Mar 9, 2026 | 86.38 | 88.80 | 85.68 | 88.51 | 88.51 | 1.03% | 3,215,472 |
| Mar 6, 2026 | 86.88 | 88.05 | 86.63 | 87.61 | 87.61 | -0.77% | 3,421,744 |
| Mar 5, 2026 | 88.87 | 89.40 | 87.38 | 88.29 | 88.29 | -2.13% | 3,936,813 |