Skip to main content
logo
iShares Core MSCI Total International Stock ETF (IXUS)
NASDAQ: IXUS · Real-Time Price · USD
98.17
+0.14 (0.14%)
At close: Aug 27, 2026, 4:00 PM EDT
97.99
-0.18 (-0.18%)
After-hours: Aug 27, 2026, 7:30 PM EDT

IXUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202698.2598.2697.8298.1798.170.14%2,111,859
Aug 26, 202698.4298.5598.0198.0398.03-0.40%1,944,622
Aug 25, 202698.0698.4697.8298.4298.421.05%1,097,684
Aug 24, 202697.5697.5697.1297.4097.40-0.56%1,645,144
Aug 21, 202698.0998.1797.8097.9597.950.76%1,245,749
Aug 20, 202697.0397.6096.9097.2197.210.04%2,270,656
Aug 19, 202697.3797.5496.9297.1797.170.66%3,643,505
Aug 18, 202697.1697.4196.4896.5396.53-1.64%1,219,173
Aug 17, 202698.3098.6398.0798.1498.140.14%4,387,627
Aug 14, 202698.1998.3497.8198.0098.00-0.02%848,477
Aug 13, 202697.9398.2197.8098.0298.020.26%972,000
Aug 12, 202698.0998.0997.5997.7797.770.73%1,018,605
Aug 11, 202697.4397.5096.8297.0697.060.13%973,160
Aug 10, 202697.0897.1596.8196.9396.93-0.42%7,072,589
Aug 7, 202697.5797.5796.9297.3497.341.01%1,092,817
Aug 6, 202696.4196.9296.2296.3796.37-0.32%1,432,641
Aug 5, 202696.9697.1796.6596.6896.680.13%1,185,628
Aug 4, 202695.8596.6995.7796.5596.551.65%2,082,244
Aug 3, 202694.5395.0394.3294.9894.980.47%1,634,195
Jul 31, 202694.9995.0093.6694.5494.54-0.15%3,672,621
Jul 30, 202693.5894.7393.3594.6894.682.91%1,124,494
Jul 29, 202692.6093.6391.6392.0092.00-1.11%1,557,690
Jul 28, 202692.5093.3692.2593.0393.03-0.61%1,270,771
Jul 27, 202694.1494.1893.0293.6093.600.44%1,402,756
Jul 24, 202693.4893.8793.0493.1993.19-0.19%855,624
Jul 23, 202693.3593.8092.9093.3793.37-1.07%1,309,206
Jul 22, 202694.3394.6594.3294.3894.38-0.07%1,437,144
Jul 21, 202693.8994.4893.5294.4594.451.83%1,760,639
Jul 20, 202693.3693.7392.6392.7592.75-0.39%1,306,734
Jul 17, 202692.3393.4592.1093.1193.11-0.79%1,100,371
Jul 16, 202693.8794.3093.5993.8593.85-1.13%1,193,199
Jul 15, 202694.8395.0694.0494.9294.920.38%983,548
Jul 14, 202694.5395.0494.4394.5694.561.06%1,447,133
Jul 13, 202694.2794.3393.4393.5793.57-1.79%1,165,313
Jul 10, 202694.9695.4494.5295.2895.280.49%1,007,677
Jul 9, 202694.5895.0794.4694.8294.820.60%1,421,780
Jul 8, 202693.5694.2793.0594.2594.25-0.32%1,719,250
Jul 7, 202695.0895.4094.2294.5594.55-1.72%1,067,009
Jul 6, 202695.8296.2495.7396.2096.201.56%3,960,909
Jul 2, 202695.2895.8893.9494.7294.720.39%1,167,724
Jul 1, 202694.5294.9594.2794.3594.35-1.14%2,482,983
Jun 30, 202694.9095.6394.7695.4495.440.69%4,010,988
Jun 29, 202694.4694.8493.5594.7994.790.56%1,846,773
Jun 26, 202693.9194.7893.6794.2694.26-0.62%2,193,895
Jun 25, 202695.6195.6194.4094.8594.850.75%3,048,353
Jun 24, 202694.1494.4693.6694.1494.14-0.06%1,744,176
Jun 23, 202694.0795.0394.0394.2094.20-3.08%1,186,638
Jun 22, 202697.2697.4597.0397.1997.190.23%1,686,352
Jun 18, 202696.9297.1396.6596.9796.971.30%1,390,041
Jun 17, 202697.0097.4595.5795.7395.73-0.46%2,218,338