Skip to main content
logo
iShares Core MSCI Total International Stock ETF (IXUS)
NASDAQ: IXUS · Real-Time Price · USD
96.92
-0.99 (-1.01%)
At close: Jun 3, 2026, 4:00 PM EDT
96.92
0.00 (0.00%)
Pre-market: Jun 4, 2026, 8:41 AM EDT

IXUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202697.4597.5096.7396.9296.92-1.01%857,822
Jun 2, 202697.1997.9397.1997.9197.910.82%1,107,438
Jun 1, 202696.6397.5896.2697.1197.110.38%1,856,610
May 29, 202697.0797.3496.7396.7496.740.05%4,783,664
May 28, 202695.9496.9395.6796.6996.690.20%1,694,039
May 27, 202696.8297.0096.2696.5096.50-0.38%2,054,849
May 26, 202696.7597.0096.4996.8796.871.98%1,543,182
May 22, 202695.1695.5794.8894.9994.99-0.15%1,013,189
May 21, 202693.9995.4993.8195.1395.130.53%2,464,821
May 20, 202693.2694.7893.1294.6394.631.68%1,681,323
May 19, 202692.9193.6792.6093.0793.07-0.88%1,687,390
May 18, 202694.1894.2593.1193.9093.900.55%1,760,848
May 15, 202693.7093.8093.1293.3993.39-2.27%1,213,478
May 14, 202695.5595.8195.2795.5695.56-0.04%956,873
May 13, 202694.8195.6794.6795.6095.601.04%2,065,650
May 12, 202694.7794.7893.8694.6294.62-1.40%1,729,798
May 11, 202695.9596.1895.7995.9695.96-0.06%1,949,285
May 8, 202695.6996.0395.5896.0296.021.32%2,167,392
May 7, 202696.3196.3894.6894.7794.77-1.51%2,126,595
May 6, 202695.7296.2895.5296.2296.222.69%1,106,195
May 5, 202693.3293.8593.1393.7093.701.43%1,187,908
May 4, 202692.9693.3292.0692.3892.38-0.90%3,087,759
May 1, 202693.1993.9193.1593.2293.220.04%1,472,657
Apr 30, 202692.3393.4592.1193.1893.182.16%3,544,638
Apr 29, 202691.6491.7290.8491.2191.21-0.84%1,630,585
Apr 28, 202691.9892.1991.5791.9891.98-0.62%1,259,511
Apr 27, 202692.9193.0192.4192.5592.55-0.13%2,459,514
Apr 24, 202692.3092.8392.1192.6792.670.99%1,209,252
Apr 23, 202692.2592.6590.8391.7691.76-1.13%1,940,176
Apr 22, 202692.8192.9392.5292.8192.810.90%933,371
Apr 21, 202693.5193.6491.9191.9891.98-2.01%2,334,578
Apr 20, 202693.7693.8793.2193.8793.87-0.40%1,626,363
Apr 17, 202694.2895.0294.1194.2594.251.46%2,518,563
Apr 16, 202693.2993.2992.6692.8992.89-0.04%1,100,025
Apr 15, 202692.7793.0092.6092.9392.93-0.18%2,644,841
Apr 14, 202692.6293.1792.4993.1093.101.17%1,666,347
Apr 13, 202690.7392.0790.5892.0292.020.76%2,399,657
Apr 10, 202691.5991.8091.0491.3391.330.24%996,687
Apr 9, 202690.3991.4890.1491.1191.11-0.26%3,246,221
Apr 8, 202691.7291.8090.6891.3591.354.26%1,866,101
Apr 7, 202687.1587.6686.2587.6287.620.05%3,478,887
Apr 6, 202687.3287.7387.2187.5887.580.56%2,710,692
Apr 2, 202685.5387.4585.4987.0987.09-0.59%1,755,517
Apr 1, 202687.5288.2587.2687.6187.611.12%5,422,350
Mar 31, 202684.7286.6884.4586.6486.643.46%4,846,082
Mar 30, 202684.4984.6083.3483.7483.74-0.07%4,485,157
Mar 27, 202684.1084.6683.5283.8083.80-0.72%2,545,200
Mar 26, 202685.3285.9384.3984.4184.41-2.40%3,084,778
Mar 25, 202686.7086.9286.0286.4986.491.47%2,072,590
Mar 24, 202684.6285.7584.5085.2485.24-0.86%2,806,869