IXUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	94.71	94.88	94.59	94.90	94.90	0.80%	684,187
Oct 8, 2026	94.20	94.44	93.75	94.14	94.14	-0.80%	922,091
Oct 7, 2026	94.71	95.08	94.44	94.90	94.90	-1.21%	1,025,486
Oct 6, 2026	96.35	96.45	96.05	96.06	96.06	-0.04%	1,521,967
Oct 5, 2026	95.72	96.26	95.50	96.10	96.10	0.54%	986,593
Oct 2, 2026	95.31	95.79	95.00	95.58	95.58	1.13%	1,339,951
Oct 1, 2026	94.77	94.91	93.85	94.51	94.51	-0.51%	1,716,901
Sep 30, 2026	95.89	95.89	94.94	94.99	94.99	-0.73%	4,946,220
Sep 29, 2026	95.76	95.85	95.10	95.69	95.69	-0.27%	10,060,925
Sep 28, 2026	95.97	96.43	95.44	95.95	95.95	-0.78%	1,650,418
Sep 25, 2026	96.42	96.80	96.02	96.70	96.70	0.97%	1,462,806
Sep 24, 2026	95.91	96.19	95.31	95.77	95.77	-0.40%	1,376,204
Sep 23, 2026	97.01	97.04	95.96	96.15	96.15	-1.79%	2,306,270
Sep 22, 2026	97.47	98.12	97.28	97.90	97.90	0.42%	1,007,698
Sep 21, 2026	97.15	97.63	96.83	97.49	97.49	1.54%	4,761,782
Sep 18, 2026	95.78	96.06	95.57	96.01	96.01	-0.50%	1,391,850
Sep 17, 2026	96.52	96.66	96.36	96.49	96.49	1.24%	1,072,841
Sep 16, 2026	96.16	96.36	94.71	95.31	95.31	-0.26%	1,165,695
Sep 15, 2026	95.69	95.82	95.22	95.56	95.56	-0.41%	1,366,327
Sep 14, 2026	95.91	96.51	95.58	95.95	95.95	-1.31%	1,449,988
Sep 11, 2026	97.49	97.51	97.10	97.22	97.22	0.98%	1,717,609
Sep 10, 2026	96.67	96.88	96.15	96.28	96.28	-1.32%	2,591,727
Sep 9, 2026	98.11	98.15	97.42	97.57	97.57	-0.76%	763,466
Sep 8, 2026	98.81	98.83	98.28	98.32	98.32	-0.40%	929,223
Sep 4, 2026	98.06	98.81	98.03	98.71	98.71	0.57%	979,486
Sep 3, 2026	97.79	98.27	97.44	98.15	98.15	0.96%	1,350,636
Sep 2, 2026	96.90	97.25	96.81	97.22	97.22	0.53%	1,715,329
Sep 1, 2026	97.15	97.43	96.48	96.71	96.71	-0.73%	1,145,666
Aug 31, 2026	97.94	98.00	97.23	97.42	97.42	-0.30%	3,651,427
Aug 28, 2026	98.48	98.78	97.49	97.71	97.71	-0.47%	1,284,452
Aug 27, 2026	98.25	98.26	97.82	98.17	98.17	0.14%	2,111,910
Aug 26, 2026	98.42	98.55	98.01	98.03	98.03	-0.40%	1,944,733
Aug 25, 2026	98.06	98.46	97.82	98.42	98.42	1.05%	1,097,837
Aug 24, 2026	97.56	97.56	97.12	97.40	97.40	-0.56%	1,645,260
Aug 21, 2026	98.09	98.17	97.80	97.95	97.95	0.76%	1,246,396
Aug 20, 2026	97.03	97.60	96.90	97.21	97.21	0.04%	2,270,768
Aug 19, 2026	97.37	97.54	96.92	97.17	97.17	0.66%	3,643,553
Aug 18, 2026	97.16	97.41	96.48	96.53	96.53	-1.64%	1,219,278
Aug 17, 2026	98.30	98.63	98.07	98.14	98.14	0.14%	4,387,861
Aug 14, 2026	98.19	98.34	97.81	98.00	98.00	-0.02%	848,535
Aug 13, 2026	97.93	98.21	97.80	98.02	98.02	0.26%	972,212
Aug 12, 2026	98.09	98.09	97.59	97.77	97.77	0.73%	1,018,672
Aug 11, 2026	97.43	97.50	96.82	97.06	97.06	0.13%	973,161
Aug 10, 2026	97.08	97.15	96.81	96.93	96.93	-0.42%	7,072,700
Aug 7, 2026	97.57	97.57	96.92	97.34	97.34	1.01%	1,092,819
Aug 6, 2026	96.41	96.92	96.22	96.37	96.37	-0.32%	1,432,913
Aug 5, 2026	96.96	97.17	96.65	96.68	96.68	0.13%	1,185,640
Aug 4, 2026	95.85	96.69	95.77	96.55	96.55	1.65%	2,082,896
Aug 3, 2026	94.53	95.03	94.32	94.98	94.98	0.47%	1,634,261
Jul 31, 2026	94.99	95.00	93.66	94.54	94.54	-0.15%	3,672,641