Skip to main content
logo
iShares Core MSCI Total International Stock ETF (IXUS)
NASDAQ: IXUS · Real-Time Price · USD
96.49
+1.18 (1.24%)
At close: Sep 17, 2026, 4:00 PM EDT
96.66
+0.17 (0.17%)
After-hours: Sep 17, 2026, 5:22 PM EDT

IXUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202696.5296.6696.3696.4996.491.24%1,072,831
Sep 16, 202696.1696.3694.7195.3195.31-0.26%1,165,675
Sep 15, 202695.6995.8295.2295.5695.56-0.41%1,366,127
Sep 14, 202695.9196.5195.5895.9595.95-1.31%984,140
Sep 11, 202697.4997.5197.1097.2297.220.98%1,717,557
Sep 10, 202696.6796.8896.1596.2896.28-1.32%2,590,632
Sep 9, 202698.1198.1597.4297.5797.57-0.76%763,425
Sep 8, 202698.8198.8398.2898.3298.32-0.40%929,163
Sep 4, 202698.0698.8198.0398.7198.710.57%976,963
Sep 3, 202697.7998.2797.4498.1598.150.96%1,350,636
Sep 2, 202696.9097.2596.8197.2297.220.53%1,715,329
Sep 1, 202697.1597.4396.4896.7196.71-0.73%1,145,666
Aug 31, 202697.9498.0097.2397.4297.42-0.30%3,651,427
Aug 28, 202698.4898.7897.4997.7197.71-0.47%1,284,452
Aug 27, 202698.2598.2697.8298.1798.170.14%2,111,910
Aug 26, 202698.4298.5598.0198.0398.03-0.40%1,944,733
Aug 25, 202698.0698.4697.8298.4298.421.05%1,097,837
Aug 24, 202697.5697.5697.1297.4097.40-0.56%1,645,260
Aug 21, 202698.0998.1797.8097.9597.950.76%1,246,396
Aug 20, 202697.0397.6096.9097.2197.210.04%2,270,768
Aug 19, 202697.3797.5496.9297.1797.170.66%3,643,553
Aug 18, 202697.1697.4196.4896.5396.53-1.64%1,219,278
Aug 17, 202698.3098.6398.0798.1498.140.14%4,387,861
Aug 14, 202698.1998.3497.8198.0098.00-0.02%848,535
Aug 13, 202697.9398.2197.8098.0298.020.26%972,212
Aug 12, 202698.0998.0997.5997.7797.770.73%1,018,672
Aug 11, 202697.4397.5096.8297.0697.060.13%973,161
Aug 10, 202697.0897.1596.8196.9396.93-0.42%7,072,700
Aug 7, 202697.5797.5796.9297.3497.341.01%1,092,819
Aug 6, 202696.4196.9296.2296.3796.37-0.32%1,432,913
Aug 5, 202696.9697.1796.6596.6896.680.13%1,185,640
Aug 4, 202695.8596.6995.7796.5596.551.65%2,082,896
Aug 3, 202694.5395.0394.3294.9894.980.47%1,634,261
Jul 31, 202694.9995.0093.6694.5494.54-0.15%3,672,641
Jul 30, 202693.5894.7393.3594.6894.682.91%1,124,512
Jul 29, 202692.6093.6391.6392.0092.00-1.11%1,557,727
Jul 28, 202692.5093.3692.2593.0393.03-0.61%1,271,149
Jul 27, 202694.1494.1893.0293.6093.600.44%1,404,333
Jul 24, 202693.4893.8793.0493.1993.19-0.19%855,640
Jul 23, 202693.3593.8092.9093.3793.37-1.07%1,309,243
Jul 22, 202694.3394.6594.3294.3894.38-0.07%1,437,343
Jul 21, 202693.8994.4893.5294.4594.451.83%1,761,682
Jul 20, 202693.3693.7392.6392.7592.75-0.39%1,306,788
Jul 17, 202692.3393.4592.1093.1193.11-0.79%1,100,389
Jul 16, 202693.8794.3093.5993.8593.85-1.13%1,198,828
Jul 15, 202694.8395.0694.0494.9294.920.38%983,594
Jul 14, 202694.5395.0494.4394.5694.561.06%1,447,133
Jul 13, 202694.2794.3393.4393.5793.57-1.79%1,165,395
Jul 10, 202694.9695.4494.5295.2895.280.49%1,007,689
Jul 9, 202694.5895.0794.4694.8294.820.60%1,422,263