IXUS Price Trends

iShares Core MSCI Total Intl Stk ETF (IXUS)

66.16 -0.06 (-0.10%) USD | NASDAQ | May 01, 16:00

66.16 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2012. Upgrade now.

Date	Open	High	Low	Close	Volume
Apr 30, 2024	66.84	66.98	66.23	66.23	3.356M
Apr 29, 2024	67.04	67.26	66.93	67.19	851201.0
Apr 26, 2024	66.57	66.84	66.53	66.76	875066.0
Apr 25, 2024	65.56	66.29	65.43	66.21	1.205M
Apr 24, 2024	66.55	66.56	66.10	66.34	1.250M
Apr 23, 2024	65.93	66.52	65.90	66.45	1.426M
Apr 22, 2024	65.40	65.96	65.28	65.80	2.533M
Apr 19, 2024	65.07	65.30	64.92	65.10	887574.0
Apr 18, 2024	65.27	65.56	65.04	65.17	1.231M
Apr 17, 2024	65.48	65.52	64.92	65.15	1.280M
Apr 16, 2024	65.23	65.42	64.93	65.13	2.553M
Apr 15, 2024	66.74	66.79	65.70	65.82	1.530M
Apr 12, 2024	66.69	66.84	66.04	66.13	1.219M
Apr 11, 2024	67.37	67.41	66.72	67.33	1.244M
Apr 10, 2024	67.07	67.37	66.86	67.10	2.197M
Apr 09, 2024	68.22	68.30	67.72	68.05	2.214M
Apr 08, 2024	67.91	68.00	67.78	67.89	2.226M
Apr 05, 2024	67.26	67.67	67.10	67.55	2.372M
Apr 04, 2024	68.26	68.29	67.25	67.30	1.119M
Apr 03, 2024	67.27	67.86	67.27	67.76	1.762M
Apr 02, 2024	67.39	67.51	67.28	67.42	1.063M
Apr 01, 2024	67.88	68.08	67.58	67.70	1.386M
Mar 28, 2024	67.79	67.99	67.79	67.86	729878.0
Mar 27, 2024	67.65	67.92	67.57	67.92	1.045M
Mar 26, 2024	67.74	67.77	67.52	67.54	1.545M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

40.80

Minimum

Mar 23 2020

75.53

Maximum

Jun 07 2021

62.48

Average

61.87

Median

Dec 13 2019

Price Benchmarks