iShares Core MSCI Total International Stock ETF (IXUS) Historical Stock Data
70.23 ↑0.34 (0.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IXUS is up 0.20% a day on average. There have been 19 days where iShares Core MSCI Total International Stock ETF closed green and 11 days where IXUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 70.56 | 70.23 | ↓$0.33 (-0.47%) | 70.09 | 71.05 | 1.77M |
| 2025-04-22 | 69.57 | 69.89 | ↑$0.32 (0.46%) | 69.48 | 70.24 | 1.25M |
| 2025-04-21 | 69.30 | 68.65 | ↓$0.65 (-0.94%) | 68.17 | 69.30 | 882.20K |
| 2025-04-17 | 68.77 | 68.92 | ↑$0.15 (0.22%) | 68.75 | 69.36 | 1.22M |
| 2025-04-16 | 68.58 | 68.25 | ↓$0.33 (-0.48%) | 67.95 | 68.88 | 2.35M |
| 2025-04-15 | 68.50 | 68.61 | ↑$0.11 (0.16%) | 68.47 | 68.87 | 1.26M |
| 2025-04-14 | 67.99 | 68.20 | ↑$0.21 (0.31%) | 67.70 | 68.55 | 3.19M |
| 2025-04-11 | 66.14 | 67.47 | ↑$1.33 (2.01%) | 66.12 | 67.61 | 2.67M |
| 2025-04-10 | 66.00 | 65.71 | ↓$0.29 (-0.44%) | 64.33 | 66.09 | 2.30M |
| 2025-04-09 | 62.80 | 66.98 | ↑$4.18 (6.66%) | 62.17 | 67.16 | 2.90M |
| 2025-04-08 | 65.01 | 62.37 | ↓$2.64 (-4.06%) | 61.76 | 65.01 | 8.71M |
| 2025-04-07 | 62.20 | 62.89 | ↑$0.69 (1.11%) | 61.86 | 65.20 | 14.45M |
| 2025-04-04 | 66.04 | 64.56 | ↓$1.48 (-2.24%) | 64.38 | 66.39 | 4.53M |
| 2025-04-03 | 69.22 | 68.77 | ↓$0.45 (-0.65%) | 68.70 | 69.56 | 1.88M |
| 2025-04-02 | 69.60 | 70.24 | ↑$0.64 (0.92%) | 69.56 | 70.31 | 1.78M |
| 2025-04-01 | 69.84 | 70.08 | ↑$0.24 (0.34%) | 69.52 | 70.23 | 2.13M |
| 2025-03-31 | 69.37 | 69.81 | ↑$0.44 (0.63%) | 69.10 | 69.96 | 1.18M |
| 2025-03-28 | 70.54 | 70.28 | ↓$0.26 (-0.37%) | 70.17 | 70.92 | 1.01M |
| 2025-03-27 | 70.92 | 71.16 | ↑$0.24 (0.34%) | 70.89 | 71.36 | 0.94M |
| 2025-03-26 | 71.46 | 70.99 | ↓$0.47 (-0.66%) | 70.88 | 71.58 | 1.48M |
| 2025-03-25 | 71.78 | 71.79 | ↑$0.01 (0.01%) | 71.66 | 71.94 | 1.38M |
| 2025-03-24 | 71.51 | 71.53 | ↑$0.02 (0.03%) | 71.33 | 71.69 | 1.12M |
| 2025-03-21 | 71.22 | 71.40 | ↑$0.18 (0.25%) | 71.13 | 71.50 | 5.11M |
| 2025-03-20 | 71.38 | 71.77 | ↑$0.39 (0.55%) | 71.29 | 71.83 | 1.19M |
| 2025-03-19 | 72.02 | 72.31 | ↑$0.29 (0.40%) | 71.89 | 72.55 | 808.53K |
| 2025-03-18 | 72.09 | 72.07 | ↓$0.02 (-0.03%) | 71.74 | 72.17 | 2.08M |
| 2025-03-17 | 71.50 | 72.18 | ↑$0.68 (0.95%) | 71.50 | 72.28 | 2.10M |
| 2025-03-14 | 70.73 | 71.30 | ↑$0.57 (0.81%) | 70.63 | 71.32 | 1.63M |
| 2025-03-13 | 70.02 | 69.97 | ↓$0.05 (-0.07%) | 69.77 | 70.25 | 1.32M |
| 2025-03-12 | 70.36 | 70.43 | ↑$0.07 (0.10%) | 69.93 | 70.57 | 0.99M |
Create an account or log in to view more rows.
$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...
$IXUS hopefully next week...
$IXUS Time to buy here
$IXUS going down
$IXUS Short again!! 😀 😀