iShares Core MSCI Total International Stock ETF (IXUS) Historical Stock Data
68.33 ↑0.82 (1.21%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IXUS is up 0.00% 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 68.05 | 68.33 | ↑$0.28 (0.41%) | 67.99 | 68.42 | 706.24K |
| 2024-07-25 | 67.50 | 67.51 | ↑$0.01 (0.01%) | 67.20 | 68.05 | 1.47M |
| 2024-07-24 | 68.53 | 67.88 | ↓$0.65 (-0.95%) | 67.84 | 68.59 | 1.51M |
| 2024-07-23 | 68.82 | 68.70 | ↓$0.12 (-0.17%) | 68.67 | 68.87 | 1.54M |
| 2024-07-22 | 68.99 | 69.15 | ↑$0.16 (0.23%) | 68.84 | 69.17 | 1.36M |
| 2024-07-19 | 68.74 | 68.53 | ↓$0.21 (-0.31%) | 68.46 | 68.80 | 514.19K |
| 2024-07-18 | 69.81 | 68.97 | ↓$0.84 (-1.20%) | 68.84 | 69.82 | 712.15K |
| 2024-07-17 | 69.75 | 69.66 | ↓$0.09 (-0.13%) | 69.60 | 69.98 | 1.53M |
| 2024-07-16 | 69.75 | 70.23 | ↑$0.48 (0.69%) | 69.67 | 70.25 | 1.92M |
| 2024-07-15 | 70.16 | 69.83 | ↓$0.33 (-0.47%) | 69.77 | 70.22 | 814.47K |
| 2024-07-12 | 70.25 | 70.40 | ↑$0.15 (0.21%) | 70.23 | 70.62 | 665.39K |
| 2024-07-11 | 69.95 | 69.76 | ↓$0.19 (-0.27%) | 69.73 | 70.14 | 819.29K |
| 2024-07-10 | 69.11 | 69.48 | ↑$0.37 (0.54%) | 69.07 | 69.52 | 668.37K |
| 2024-07-09 | 68.74 | 68.71 | ↓$0.03 (-0.04%) | 68.53 | 68.81 | 1.31M |
| 2024-07-08 | 69.05 | 68.82 | ↓$0.23 (-0.33%) | 68.75 | 69.14 | 585.15K |
| 2024-07-05 | 69.12 | 69.00 | ↓$0.12 (-0.17%) | 68.58 | 69.12 | 676.91K |
| 2024-07-03 | 68.19 | 68.63 | ↑$0.44 (0.65%) | 68.19 | 68.69 | 1.27M |
| 2024-07-02 | 67.35 | 67.82 | ↑$0.47 (0.70%) | 67.35 | 67.83 | 1M |
| 2024-07-01 | 67.82 | 67.59 | ↓$0.23 (-0.34%) | 67.48 | 68.00 | 3.07M |
| 2024-06-28 | 67.57 | 67.56 | ↓$0.01 (-0.01%) | 67.32 | 67.77 | 1.47M |
| 2024-06-27 | 67.48 | 67.45 | ↓$0.03 (-0.04%) | 67.34 | 67.64 | 689.04K |
| 2024-06-26 | 67.21 | 67.31 | ↑$0.10 (0.15%) | 67.18 | 67.46 | 706.69K |
| 2024-06-25 | 67.56 | 67.74 | ↑$0.18 (0.27%) | 67.51 | 67.79 | 566.44K |
| 2024-06-24 | 67.65 | 67.72 | ↑$0.08 (0.11%) | 67.64 | 68.02 | 1.61M |
| 2024-06-21 | 67.30 | 67.24 | ↓$0.06 (-0.09%) | 67.12 | 67.34 | 1.09M |
| 2024-06-20 | 67.72 | 67.68 | ↓$0.04 (-0.06%) | 67.44 | 67.77 | 1.60M |
| 2024-06-18 | 67.39 | 67.70 | ↑$0.31 (0.46%) | 67.35 | 67.74 | 2.33M |
| 2024-06-17 | 66.96 | 67.34 | ↑$0.38 (0.57%) | 66.76 | 67.38 | 2.74M |
| 2024-06-14 | 66.86 | 67.08 | ↑$0.22 (0.33%) | 66.63 | 67.08 | 1.09M |
| 2024-06-13 | 67.85 | 67.43 | ↓$0.42 (-0.62%) | 67.20 | 67.85 | 437.08K |
Create an account or log in to view more rows.
$IXUS going down
$IXUS Short again!! 😀 😀
$IXUS let’s ride
$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