iShares Core MSCI Total International Stock ETF (IXUS) Historical Stock Data
85.15 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IXUS is up 0.02% a day on average. There have been 17 days where iShares Core MSCI Total International Stock ETF closed green and 13 days where IXUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 85.59 | 85.15 | ↓$0.44 (-0.51%) | 85.05 | 85.59 | 1.89M |
| 2025-12-12 | 85.58 | 84.89 | ↓$0.69 (-0.81%) | 84.56 | 85.64 | 1.76M |
| 2025-12-11 | 85.24 | 85.50 | ↑$0.26 (0.31%) | 85.09 | 85.61 | 2.49M |
| 2025-12-10 | 84.50 | 85.28 | ↑$0.78 (0.92%) | 84.41 | 85.42 | 2.15M |
| 2025-12-09 | 84.32 | 84.36 | ↑$0.04 (0.05%) | 84.31 | 84.59 | 1.68M |
| 2025-12-08 | 84.74 | 84.45 | ↓$0.29 (-0.34%) | 84.22 | 84.74 | 4.91M |
| 2025-12-05 | 84.94 | 84.57 | ↓$0.37 (-0.44%) | 84.51 | 85.03 | 2.44M |
| 2025-12-04 | 84.59 | 84.48 | ↓$0.11 (-0.13%) | 84.31 | 84.67 | 2.70M |
| 2025-12-03 | 84.00 | 84.28 | ↑$0.28 (0.33%) | 83.96 | 84.33 | 2.63M |
| 2025-12-02 | 84.12 | 84.03 | ↓$0.09 (-0.11%) | 83.75 | 84.12 | 1.27M |
| 2025-12-01 | 84.03 | 83.92 | ↓$0.11 (-0.12%) | 83.86 | 84.25 | 1.81M |
| 2025-11-28 | 83.96 | 84.26 | ↑$0.30 (0.36%) | 83.86 | 84.29 | 371.78K |
| 2025-11-26 | 83.35 | 83.90 | ↑$0.55 (0.66%) | 83.35 | 84.02 | 817.91K |
| 2025-11-25 | 82.53 | 83.05 | ↑$0.52 (0.63%) | 82.15 | 83.06 | 1.14M |
| 2025-11-24 | 81.85 | 82.27 | ↑$0.42 (0.51%) | 81.78 | 82.37 | 1.83M |
| 2025-11-21 | 81.39 | 81.93 | ↑$0.54 (0.66%) | 81.02 | 82.15 | 1.94M |
| 2025-11-20 | 82.87 | 81.10 | ↓$1.77 (-2.14%) | 81.06 | 82.95 | 2.96M |
| 2025-11-19 | 82.30 | 82.23 | ↓$0.07 (-0.09%) | 81.88 | 82.70 | 1.13M |
| 2025-11-18 | 82.26 | 82.46 | ↑$0.20 (0.24%) | 81.94 | 82.72 | 2.11M |
| 2025-11-17 | 83.65 | 83.20 | ↓$0.44 (-0.53%) | 82.90 | 83.97 | 1.34M |
| 2025-11-14 | 83.76 | 84.26 | ↑$0.50 (0.60%) | 83.62 | 84.53 | 1.22M |
| 2025-11-13 | 85.20 | 84.31 | ↓$0.89 (-1.04%) | 84.19 | 85.28 | 1.06M |
| 2025-11-12 | 85.08 | 85.27 | ↑$0.19 (0.22%) | 85.04 | 85.34 | 1.20M |
| 2025-11-11 | 84.60 | 84.88 | ↑$0.28 (0.33%) | 84.58 | 85.00 | 827.52K |
| 2025-11-10 | 84.16 | 84.48 | ↑$0.32 (0.38%) | 83.87 | 84.53 | 837.64K |
| 2025-11-07 | 82.80 | 83.38 | ↑$0.58 (0.70%) | 82.46 | 83.40 | 1.24M |
| 2025-11-06 | 83.58 | 83.23 | ↓$0.35 (-0.42%) | 82.99 | 83.68 | 1.23M |
| 2025-11-05 | 83.09 | 83.60 | ↑$0.51 (0.61%) | 83.09 | 83.74 | 877.47K |
| 2025-11-04 | 83.13 | 83.02 | ↓$0.11 (-0.13%) | 82.99 | 83.52 | 1.38M |
| 2025-11-03 | 84.14 | 84.14 | ↑$0.00 (0.00%) | 83.80 | 84.20 | 1.08M |
Create an account or log in to view more rows.
$IXUS the best advice has been no stop losses. Would have cost a fortune!!!
$IXUS Dip buyers are going to get wrecked
$IXUS I like it
$IXUS wow. The volume is so low today. Unreal
$IXUS coming now
$IXUS Slapping that ask today
$IXUS why is there no volume? Is that suspicious?
$IXUS holdddd it tight yall
$IXUS I would not be a bear now
$IXUS it's just a matter of time and patience...