iShares Core MSCI Total International Stock ETF (IXUS) Historical Stock Data
67.29 ↑1.15 (1.74%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IXUS is down -0.06% a day on average. There have been 14 days where iShares Core MSCI Total International Stock ETF closed green and 16 days where IXUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 66.92 | 67.29 | ↑$0.37 (0.55%) | 66.61 | 67.41 | 1.39M |
| 2024-05-01 | 66.29 | 66.14 | ↓$0.15 (-0.22%) | 66.02 | 66.94 | 1.81M |
| 2024-04-30 | 66.84 | 66.23 | ↓$0.61 (-0.91%) | 66.23 | 66.99 | 3.36M |
| 2024-04-29 | 67.04 | 67.19 | ↑$0.15 (0.22%) | 66.93 | 67.26 | 851.18K |
| 2024-04-26 | 66.57 | 66.76 | ↑$0.19 (0.29%) | 66.53 | 66.84 | 874.93K |
| 2024-04-25 | 65.56 | 66.21 | ↑$0.65 (0.99%) | 65.43 | 66.29 | 1.21M |
| 2024-04-24 | 66.55 | 66.34 | ↓$0.20 (-0.31%) | 66.11 | 66.56 | 1.19M |
| 2024-04-23 | 65.93 | 66.45 | ↑$0.52 (0.79%) | 65.90 | 66.52 | 1.43M |
| 2024-04-22 | 65.37 | 65.80 | ↑$0.43 (0.66%) | 65.28 | 65.97 | 1.27M |
| 2024-04-19 | 65.07 | 65.10 | ↑$0.03 (0.05%) | 64.92 | 65.31 | 887.54K |
| 2024-04-18 | 65.27 | 65.17 | ↓$0.10 (-0.15%) | 65.04 | 65.57 | 1.23M |
| 2024-04-17 | 65.48 | 65.15 | ↓$0.33 (-0.50%) | 64.92 | 65.51 | 1.28M |
| 2024-04-16 | 65.21 | 65.13 | ↓$0.08 (-0.12%) | 64.93 | 65.41 | 2.55M |
| 2024-04-15 | 66.74 | 65.82 | ↓$0.92 (-1.38%) | 65.71 | 66.77 | 1.52M |
| 2024-04-12 | 66.69 | 66.13 | ↓$0.56 (-0.84%) | 66.04 | 66.84 | 1.22M |
| 2024-04-11 | 67.37 | 67.33 | ↓$0.04 (-0.06%) | 66.72 | 67.41 | 1.24M |
| 2024-04-10 | 67.07 | 67.10 | ↑$0.03 (0.04%) | 66.87 | 67.37 | 2.20M |
| 2024-04-09 | 68.22 | 68.05 | ↓$0.17 (-0.25%) | 67.72 | 68.31 | 2.21M |
| 2024-04-08 | 67.91 | 67.89 | ↓$0.02 (-0.03%) | 67.79 | 68.01 | 2.23M |
| 2024-04-05 | 67.25 | 67.55 | ↑$0.30 (0.45%) | 67.11 | 67.67 | 2.37M |
| 2024-04-04 | 68.27 | 67.30 | ↓$0.97 (-1.42%) | 67.26 | 68.29 | 1.12M |
| 2024-04-03 | 67.27 | 67.76 | ↑$0.49 (0.73%) | 67.27 | 67.87 | 1.76M |
| 2024-04-02 | 67.39 | 67.42 | ↑$0.03 (0.04%) | 67.29 | 67.51 | 1.06M |
| 2024-04-01 | 67.92 | 67.70 | ↓$0.22 (-0.32%) | 67.58 | 68.09 | 1.38M |
| 2024-03-28 | 67.79 | 67.86 | ↑$0.07 (0.10%) | 67.79 | 67.99 | 629.66K |
| 2024-03-27 | 67.65 | 67.92 | ↑$0.27 (0.40%) | 67.57 | 67.92 | 1.05M |
| 2024-03-26 | 67.74 | 67.54 | ↓$0.20 (-0.30%) | 67.52 | 67.77 | 1.55M |
| 2024-03-25 | 67.44 | 67.51 | ↑$0.07 (0.10%) | 67.44 | 67.72 | 1.43M |
| 2024-03-22 | 67.71 | 67.57 | ↓$0.14 (-0.21%) | 67.51 | 67.77 | 562.39K |
| 2024-03-21 | 68.01 | 67.86 | ↓$0.15 (-0.22%) | 67.84 | 68.10 | 1.22M |
Create an account or log in to view more rows.
$IXUS a comeback is always more fun than an all out win!!!!
$IXUS check out the one month chart.
Perfect bull flag.
$IXUS watch for another rejection up here
$IXUS I like green candles on my birthday cake
$IXUS ugh oh
we heatin back up
$IXUS take us to the moon
lets goooooo
$IXUS it begins tomorrow
$IXUS wtf is going on?
$IXUS I’ll be buying more if this dips!
$IXUS futes rippin