iShares Core MSCI Total International Stock ETF (IXUS)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 69.12 | 69.13 | 68.58 | 69.00 | 69.00 | 677,000 |
| 03 July 2024 | 68.19 | 68.69 | 68.19 | 68.63 | 68.63 | 1,267,000 |
| 02 July 2024 | 67.35 | 67.83 | 67.35 | 67.82 | 67.82 | 999,100 |
| 01 July 2024 | 67.82 | 68.00 | 67.48 | 67.59 | 67.59 | 3,070,300 |
| 28 June 2024 | 67.57 | 67.79 | 67.29 | 67.56 | 67.56 | 1,473,900 |
| 27 June 2024 | 67.48 | 67.64 | 67.33 | 67.45 | 67.45 | 689,000 |
| 26 June 2024 | 67.21 | 67.46 | 67.18 | 67.31 | 67.31 | 706,700 |
| 25 June 2024 | 67.56 | 67.79 | 67.51 | 67.74 | 67.74 | 566,400 |
| 24 June 2024 | 67.65 | 68.02 | 67.64 | 67.72 | 67.72 | 1,608,600 |
| 21 June 2024 | 67.31 | 67.34 | 67.12 | 67.24 | 67.24 | 1,089,600 |
| 20 June 2024 | 67.72 | 67.77 | 67.44 | 67.68 | 67.68 | 1,596,800 |
| 18 June 2024 | 67.39 | 67.74 | 67.35 | 67.70 | 67.70 | 2,325,500 |
| 17 June 2024 | 66.96 | 67.38 | 66.76 | 67.34 | 67.34 | 2,737,200 |
| 14 June 2024 | 66.86 | 67.08 | 66.63 | 67.08 | 67.08 | 1,092,200 |
| 13 June 2024 | 67.85 | 67.85 | 67.20 | 67.43 | 67.43 | 437,100 |
| 12 June 2024 | 68.47 | 68.60 | 68.08 | 68.15 | 68.15 | 1,592,300 |
| 11 June 2024 | 67.47 | 67.55 | 67.11 | 67.44 | 67.44 | 9,530,000 |
| 11 June 2024 | 1.019 Dividend | |||||
| 10 June 2024 | 68.72 | 69.12 | 68.58 | 69.06 | 68.04 | 746,900 |
| 07 June 2024 | 69.14 | 69.32 | 68.85 | 68.91 | 67.89 | 1,187,200 |
| 06 June 2024 | 69.45 | 69.67 | 69.42 | 69.64 | 68.61 | 1,214,600 |
| 05 June 2024 | 69.18 | 69.46 | 68.92 | 69.45 | 68.43 | 819,500 |
| 04 June 2024 | 68.81 | 68.88 | 68.50 | 68.82 | 67.80 | 725,900 |
| 03 June 2024 | 69.37 | 69.42 | 68.93 | 69.26 | 68.24 | 789,500 |
| 31 May 2024 | 68.83 | 68.96 | 68.37 | 68.92 | 67.90 | 2,396,200 |
| 30 May 2024 | 68.46 | 68.80 | 68.46 | 68.64 | 67.63 | 1,158,400 |
| 29 May 2024 | 68.48 | 68.48 | 68.19 | 68.24 | 67.23 | 2,713,100 |
| 28 May 2024 | 69.63 | 69.69 | 69.14 | 69.36 | 68.34 | 1,353,000 |
| 24 May 2024 | 69.10 | 69.47 | 69.10 | 69.38 | 68.36 | 812,100 |
| 23 May 2024 | 69.75 | 69.84 | 68.72 | 68.87 | 67.85 | 900,400 |
| 22 May 2024 | 69.47 | 69.56 | 69.11 | 69.28 | 68.26 | 619,800 |
| 21 May 2024 | 69.74 | 69.89 | 69.67 | 69.82 | 68.79 | 845,000 |
| 20 May 2024 | 70.00 | 70.18 | 69.97 | 70.04 | 69.01 | 1,627,800 |
| 17 May 2024 | 69.81 | 70.07 | 69.71 | 70.07 | 69.04 | 1,262,200 |
| 16 May 2024 | 69.85 | 69.95 | 69.75 | 69.76 | 68.73 | 1,962,700 |
| 15 May 2024 | 69.66 | 69.95 | 69.42 | 69.93 | 68.90 | 965,400 |
| 14 May 2024 | 69.02 | 69.26 | 68.99 | 69.22 | 68.20 | 1,385,900 |
| 13 May 2024 | 68.85 | 69.00 | 68.73 | 68.82 | 67.80 | 950,700 |
| 10 May 2024 | 68.87 | 68.92 | 68.62 | 68.68 | 67.67 | 600,100 |
| 09 May 2024 | 68.15 | 68.61 | 68.15 | 68.60 | 67.59 | 733,900 |
| 08 May 2024 | 67.85 | 68.18 | 67.85 | 68.17 | 67.16 | 677,500 |
| 07 May 2024 | 68.33 | 68.39 | 68.13 | 68.21 | 67.20 | 1,059,300 |
| 06 May 2024 | 68.07 | 68.28 | 68.07 | 68.28 | 67.27 | 1,238,300 |
| 03 May 2024 | 67.98 | 68.02 | 67.51 | 67.90 | 66.90 | 2,320,700 |
| 02 May 2024 | 66.94 | 67.41 | 66.61 | 67.29 | 66.30 | 1,391,400 |
| 01 May 2024 | 66.27 | 66.94 | 66.02 | 66.14 | 65.16 | 1,810,500 |
| 30 Apr 2024 | 66.84 | 66.99 | 66.23 | 66.23 | 65.25 | 3,355,800 |
| 29 Apr 2024 | 67.04 | 67.26 | 66.93 | 67.19 | 66.20 | 851,200 |
| 26 Apr 2024 | 66.57 | 66.84 | 66.53 | 66.76 | 65.77 | 875,100 |
| 25 Apr 2024 | 65.56 | 66.29 | 65.43 | 66.21 | 65.23 | 1,205,000 |
| 24 Apr 2024 | 66.55 | 66.56 | 66.11 | 66.34 | 65.36 | 1,249,800 |
| 23 Apr 2024 | 65.93 | 66.52 | 65.90 | 66.45 | 65.47 | 1,425,800 |
| 22 Apr 2024 | 65.40 | 65.97 | 65.28 | 65.80 | 64.83 | 2,533,000 |
| 19 Apr 2024 | 65.07 | 65.31 | 64.92 | 65.10 | 64.14 | 887,600 |
| 18 Apr 2024 | 65.27 | 65.57 | 65.04 | 65.17 | 64.21 | 1,231,200 |
| 17 Apr 2024 | 65.48 | 65.52 | 64.92 | 65.15 | 64.19 | 1,279,700 |
| 16 Apr 2024 | 65.23 | 65.42 | 64.93 | 65.13 | 64.17 | 2,553,300 |
| 15 Apr 2024 | 66.74 | 66.79 | 65.70 | 65.82 | 64.85 | 1,530,500 |
| 12 Apr 2024 | 66.69 | 66.84 | 66.04 | 66.13 | 65.15 | 1,219,400 |
| 11 Apr 2024 | 67.37 | 67.41 | 66.72 | 67.33 | 66.34 | 1,244,000 |
| 10 Apr 2024 | 67.07 | 67.37 | 66.86 | 67.10 | 66.11 | 2,197,200 |
| 09 Apr 2024 | 68.22 | 68.31 | 67.72 | 68.05 | 67.05 | 2,214,200 |
| 08 Apr 2024 | 67.91 | 68.01 | 67.78 | 67.89 | 66.89 | 2,225,600 |
| 05 Apr 2024 | 67.26 | 67.67 | 67.11 | 67.55 | 66.55 | 2,372,000 |
| 04 Apr 2024 | 68.26 | 68.29 | 67.25 | 67.30 | 66.31 | 1,119,200 |
| 03 Apr 2024 | 67.27 | 67.86 | 67.27 | 67.76 | 66.76 | 1,762,400 |
| 02 Apr 2024 | 67.39 | 67.51 | 67.29 | 67.42 | 66.43 | 1,063,300 |
| 01 Apr 2024 | 67.88 | 68.08 | 67.58 | 67.70 | 66.70 | 1,385,700 |
| 28 Mar 2024 | 67.79 | 67.99 | 67.79 | 67.86 | 66.86 | 729,900 |
| 27 Mar 2024 | 67.65 | 67.92 | 67.57 | 67.92 | 66.92 | 1,045,300 |
| 26 Mar 2024 | 67.74 | 67.77 | 67.52 | 67.54 | 66.54 | 1,545,500 |
| 25 Mar 2024 | 67.44 | 67.72 | 67.44 | 67.51 | 66.51 | 1,429,900 |
| 22 Mar 2024 | 67.71 | 67.77 | 67.51 | 67.57 | 66.57 | 562,500 |
| 21 Mar 2024 | 68.01 | 68.10 | 67.84 | 67.86 | 66.86 | 2,048,000 |
| 20 Mar 2024 | 67.12 | 67.88 | 67.06 | 67.84 | 66.84 | 1,261,900 |
| 19 Mar 2024 | 66.94 | 67.28 | 66.82 | 67.10 | 66.11 | 1,047,000 |
| 18 Mar 2024 | 67.35 | 67.36 | 67.05 | 67.13 | 66.14 | 1,324,400 |
| 15 Mar 2024 | 67.18 | 67.27 | 66.92 | 67.08 | 66.09 | 2,224,200 |
| 14 Mar 2024 | 67.66 | 67.70 | 66.94 | 67.20 | 66.21 | 2,642,800 |
| 13 Mar 2024 | 67.54 | 67.75 | 67.52 | 67.59 | 66.59 | 2,278,400 |
| 12 Mar 2024 | 67.37 | 67.68 | 67.08 | 67.68 | 66.68 | 1,876,000 |
| 11 Mar 2024 | 67.06 | 67.19 | 66.90 | 67.16 | 66.17 | 2,039,600 |
| 08 Mar 2024 | 67.77 | 67.85 | 67.26 | 67.34 | 66.35 | 1,422,700 |
| 07 Mar 2024 | 67.25 | 67.60 | 67.17 | 67.54 | 66.54 | 923,500 |
| 06 Mar 2024 | 66.83 | 67.06 | 66.73 | 66.86 | 65.87 | 1,285,000 |
| 05 Mar 2024 | 66.23 | 66.44 | 65.87 | 66.03 | 65.06 | 1,217,300 |
| 04 Mar 2024 | 66.32 | 66.40 | 66.21 | 66.29 | 65.31 | 1,197,200 |
| 01 Mar 2024 | 66.04 | 66.51 | 65.85 | 66.46 | 65.48 | 2,273,900 |
| 29 Feb 2024 | 65.89 | 65.98 | 65.48 | 65.71 | 64.74 | 2,529,000 |
| 28 Feb 2024 | 65.54 | 65.66 | 65.47 | 65.54 | 64.57 | 1,692,600 |
| 27 Feb 2024 | 65.97 | 66.10 | 65.93 | 66.04 | 65.07 | 815,500 |
| 26 Feb 2024 | 65.98 | 66.05 | 65.81 | 65.91 | 64.94 | 1,460,400 |
| 23 Feb 2024 | 66.04 | 66.17 | 65.94 | 66.04 | 65.07 | 1,704,500 |
| 22 Feb 2024 | 65.88 | 66.07 | 65.76 | 66.02 | 65.05 | 937,300 |
| 21 Feb 2024 | 65.20 | 65.37 | 65.09 | 65.37 | 64.41 | 1,490,300 |
| 20 Feb 2024 | 65.41 | 65.50 | 65.15 | 65.31 | 64.35 | 1,285,900 |
| 16 Feb 2024 | 65.03 | 65.36 | 64.93 | 65.13 | 64.17 | 1,875,400 |
| 15 Feb 2024 | 64.59 | 65.00 | 64.59 | 65.00 | 64.04 | 1,149,100 |
| 14 Feb 2024 | 64.06 | 64.38 | 64.01 | 64.38 | 63.43 | 3,650,900 |
| 13 Feb 2024 | 63.86 | 64.00 | 63.30 | 63.54 | 62.60 | 1,342,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.