Skip to main content
logo
iShares Core MSCI Total International Stock ETF (IXUS)
NASDAQ: IXUS · Real-Time Price · USD
92.35
-1.40 (-1.49%)
At close: Oct 30, 2026, 4:00 PM EDT
92.35
0.00 (0.00%)
After-hours: Oct 30, 2026, 4:15 PM EDT

IXUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202692.5792.7391.6992.3592.35-1.49%9,423,669
Oct 29, 202693.5093.8993.3693.7593.75-0.10%2,160,819
Oct 28, 202693.4493.9893.2793.8493.840.58%1,380,039
Oct 27, 202692.8993.4392.7093.3093.300.88%3,020,045
Oct 26, 202692.3492.8792.2292.4992.490.06%3,134,946
Oct 23, 202692.0792.5891.8892.4392.43-0.18%5,942,864
Oct 22, 202692.9193.1192.3792.6092.60-1.57%1,264,134
Oct 21, 202694.2494.3693.6394.0894.080.36%1,071,610
Oct 20, 202693.0294.0892.9993.7493.740.54%769,582
Oct 19, 202693.7893.8093.1493.2493.24-0.18%1,600,794
Oct 16, 202694.3194.3393.1693.4193.41-0.52%1,024,981
Oct 15, 202693.0293.9592.7493.8993.890.35%1,308,053
Oct 14, 202693.8694.0893.2893.5693.56-1.16%1,135,254
Oct 13, 202694.4994.7394.3194.6694.660.10%1,305,619
Oct 12, 202694.8494.8494.4894.5794.57-0.44%766,538
Oct 9, 202694.7195.0094.5994.9994.990.90%1,155,792
Oct 8, 202694.2094.4493.7594.1494.14-0.80%922,149
Oct 7, 202694.7195.0894.4494.9094.90-1.21%1,025,558
Oct 6, 202696.3596.4596.0596.0696.06-0.04%1,522,025
Oct 5, 202695.7296.2695.5096.1096.100.54%986,601
Oct 2, 202695.3195.7995.0095.5895.581.13%1,339,951
Oct 1, 202694.7794.9193.8594.5194.51-0.51%1,716,901
Sep 30, 202695.8995.8994.9494.9994.99-0.73%4,946,220
Sep 29, 202695.7695.8595.1095.6995.69-0.27%10,060,925
Sep 28, 202695.9796.4395.4495.9595.95-0.78%1,650,418
Sep 25, 202696.4296.8096.0296.7096.700.97%1,462,806
Sep 24, 202695.9196.1995.3195.7795.77-0.40%1,376,204
Sep 23, 202697.0197.0495.9696.1596.15-1.79%2,306,270
Sep 22, 202697.4798.1297.2897.9097.900.42%1,007,698
Sep 21, 202697.1597.6396.8397.4997.491.54%4,761,782
Sep 18, 202695.7896.0695.5796.0196.01-0.50%1,391,850
Sep 17, 202696.5296.6696.3696.4996.491.24%1,072,841
Sep 16, 202696.1696.3694.7195.3195.31-0.26%1,165,695
Sep 15, 202695.6995.8295.2295.5695.56-0.41%1,366,327
Sep 14, 202695.9196.5195.5895.9595.95-1.31%1,449,988
Sep 11, 202697.4997.5197.1097.2297.220.98%1,717,609
Sep 10, 202696.6796.8896.1596.2896.28-1.32%2,591,727
Sep 9, 202698.1198.1597.4297.5797.57-0.76%763,466
Sep 8, 202698.8198.8398.2898.3298.32-0.40%929,223
Sep 4, 202698.0698.8198.0398.7198.710.57%979,486
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