iShares Core MSCI Total I... (IXUS)
67.47
1.76 (2.68%)
At close: Apr 11, 2025, 3:59 PM
67.69
0.31%
After-hours: Apr 11, 2025, 05:36 PM EDT
iShares Core MSCI Total International Stock ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 66.14 | 66.14 | 67.61 | 67.61 | 66.11 | 66.11 | 67.47 | 67.47 | 2.68% | 2,669,393 |
| Apr 10, 2025 | 66.03 | 66.03 | 66.09 | 66.09 | 64.32 | 64.32 | 65.71 | 65.71 | -1.90% | 2,329,500 |
| Apr 9, 2025 | 62.80 | 62.80 | 67.16 | 67.16 | 62.16 | 62.16 | 66.98 | 66.98 | 7.39% | 2,896,974 |
| Apr 8, 2025 | 64.99 | 64.99 | 65.01 | 65.01 | 61.75 | 61.75 | 62.37 | 62.37 | -0.83% | 9,659,959 |
| Apr 7, 2025 | 62.20 | 62.20 | 65.20 | 65.20 | 61.86 | 61.86 | 62.89 | 62.89 | -2.59% | 14,449,339 |
| Apr 4, 2025 | 66.28 | 66.28 | 66.39 | 66.39 | 64.38 | 64.38 | 64.56 | 64.56 | -6.12% | 7,531,405 |
| Apr 3, 2025 | 69.22 | 69.22 | 69.56 | 69.56 | 68.70 | 68.70 | 68.77 | 68.77 | -2.09% | 1,883,228 |
| Apr 2, 2025 | 69.60 | 69.60 | 70.31 | 70.31 | 69.56 | 69.56 | 70.24 | 70.24 | 0.23% | 1,787,100 |
| Apr 1, 2025 | 69.86 | 69.86 | 70.23 | 70.23 | 69.52 | 69.52 | 70.08 | 70.08 | 0.39% | 2,132,010 |
| Mar 31, 2025 | 69.37 | 69.37 | 69.97 | 69.97 | 69.10 | 69.10 | 69.81 | 69.81 | -0.67% | 1,825,100 |
| Mar 28, 2025 | 70.54 | 70.54 | 70.92 | 70.92 | 70.17 | 70.17 | 70.28 | 70.28 | -1.24% | 1,272,100 |
| Mar 27, 2025 | 70.92 | 70.92 | 71.36 | 71.36 | 70.88 | 70.88 | 71.16 | 71.16 | 0.24% | 940,600 |
| Mar 26, 2025 | 71.46 | 71.46 | 71.58 | 71.58 | 70.88 | 70.88 | 70.99 | 70.99 | -1.11% | 1,478,600 |
| Mar 25, 2025 | 71.78 | 71.78 | 71.94 | 71.94 | 71.66 | 71.66 | 71.79 | 71.79 | 0.36% | 1,561,320 |
| Mar 24, 2025 | 71.51 | 71.51 | 71.69 | 71.69 | 71.33 | 71.33 | 71.53 | 71.53 | 0.18% | 1,115,235 |
| Mar 21, 2025 | 71.22 | 71.22 | 71.50 | 71.50 | 71.13 | 71.13 | 71.40 | 71.40 | -0.52% | 5,106,008 |
| Mar 20, 2025 | 71.38 | 71.38 | 71.83 | 71.83 | 71.29 | 71.29 | 71.77 | 71.77 | -0.75% | 1,193,627 |
| Mar 19, 2025 | 72.02 | 72.02 | 72.55 | 72.55 | 71.89 | 71.89 | 72.31 | 72.31 | 0.33% | 1,578,720 |
| Mar 18, 2025 | 72.09 | 72.09 | 72.17 | 72.17 | 71.74 | 71.74 | 72.07 | 72.07 | -0.15% | 2,083,500 |
| Mar 17, 2025 | 71.50 | 71.50 | 72.28 | 72.28 | 71.48 | 71.48 | 72.18 | 72.18 | 1.23% | 2,120,190 |
| Mar 14, 2025 | 70.73 | 70.73 | 71.32 | 71.32 | 70.63 | 70.63 | 71.30 | 71.30 | 1.90% | 1,631,917 |
| Mar 13, 2025 | 70.02 | 70.02 | 70.25 | 70.25 | 69.77 | 69.77 | 69.97 | 69.97 | -0.65% | 1,318,530 |
| Mar 12, 2025 | 70.36 | 70.36 | 70.57 | 70.57 | 69.93 | 69.93 | 70.43 | 70.43 | 0.67% | 989,000 |
| Mar 11, 2025 | 70.23 | 70.23 | 70.33 | 70.33 | 69.47 | 69.47 | 69.96 | 69.96 | 0.00% | 2,500,500 |
| Mar 10, 2025 | 70.57 | 70.57 | 70.72 | 70.72 | 69.49 | 69.49 | 69.96 | 69.96 | -2.30% | 2,283,600 |
| Mar 7, 2025 | 71.16 | 71.16 | 71.69 | 71.69 | 70.88 | 70.88 | 71.61 | 71.61 | 0.84% | 2,779,604 |
| Mar 6, 2025 | 71.31 | 71.31 | 71.74 | 71.74 | 70.96 | 70.96 | 71.01 | 71.01 | -0.87% | 3,970,230 |
| Mar 5, 2025 | 70.86 | 70.86 | 71.74 | 71.74 | 70.86 | 70.86 | 71.63 | 71.63 | 2.52% | 2,461,056 |
| Mar 4, 2025 | 69.49 | 69.49 | 70.58 | 70.58 | 68.94 | 68.94 | 69.87 | 69.87 | 0.06% | 3,269,500 |
| Mar 3, 2025 | 70.65 | 70.65 | 70.78 | 70.78 | 69.49 | 69.49 | 69.83 | 69.83 | 0.23% | 3,382,146 |
| Feb 28, 2025 | 69.40 | 69.40 | 69.69 | 69.69 | 69.03 | 69.03 | 69.67 | 69.67 | -0.20% | 18,198,867 |
| Feb 27, 2025 | 70.45 | 70.45 | 70.50 | 70.50 | 69.81 | 69.81 | 69.81 | 69.81 | -1.40% | 2,165,900 |
| Feb 26, 2025 | 70.89 | 70.89 | 71.31 | 71.31 | 70.66 | 70.66 | 70.80 | 70.80 | 0.33% | 1,365,439 |
| Feb 25, 2025 | 70.77 | 70.77 | 70.79 | 70.79 | 70.28 | 70.28 | 70.57 | 70.57 | 0.54% | 1,709,300 |
| Feb 24, 2025 | 70.54 | 70.54 | 70.60 | 70.60 | 70.09 | 70.09 | 70.19 | 70.19 | -0.47% | 2,568,800 |
| Feb 21, 2025 | 71.10 | 71.10 | 71.13 | 71.13 | 70.39 | 70.39 | 70.52 | 70.52 | -0.66% | 831,200 |
| Feb 20, 2025 | 70.88 | 70.88 | 71.05 | 71.05 | 70.69 | 70.69 | 70.99 | 70.99 | 0.54% | 586,129 |
| Feb 19, 2025 | 70.62 | 70.62 | 70.71 | 70.71 | 70.39 | 70.39 | 70.61 | 70.61 | -0.72% | 1,284,800 |
| Feb 18, 2025 | 71.00 | 71.00 | 71.16 | 71.16 | 70.93 | 70.93 | 71.12 | 71.12 | 0.64% | 1,645,943 |
| Feb 14, 2025 | 70.80 | 70.80 | 70.92 | 70.92 | 70.60 | 70.60 | 70.67 | 70.67 | 0.24% | 1,943,231 |
| Feb 13, 2025 | 69.80 | 69.80 | 70.51 | 70.51 | 69.80 | 69.80 | 70.50 | 70.50 | 1.06% | 1,049,825 |
| Feb 12, 2025 | 69.13 | 69.13 | 69.96 | 69.96 | 69.07 | 69.07 | 69.76 | 69.76 | 0.29% | 1,873,702 |
| Feb 11, 2025 | 69.20 | 69.20 | 69.66 | 69.66 | 69.15 | 69.15 | 69.56 | 69.56 | 0.17% | 1,115,948 |
| Feb 10, 2025 | 69.30 | 69.30 | 69.46 | 69.46 | 69.23 | 69.23 | 69.44 | 69.44 | 0.77% | 2,510,600 |
| Feb 7, 2025 | 69.49 | 69.49 | 69.62 | 69.62 | 68.79 | 68.79 | 68.91 | 68.91 | -0.61% | 1,688,323 |
| Feb 6, 2025 | 69.23 | 69.23 | 69.42 | 69.42 | 69.14 | 69.14 | 69.33 | 69.33 | 0.39% | 1,174,528 |
| Feb 5, 2025 | 68.76 | 68.76 | 69.14 | 69.14 | 68.73 | 68.73 | 69.06 | 69.06 | 0.69% | 1,523,200 |
| Feb 4, 2025 | 68.14 | 68.14 | 68.69 | 68.69 | 68.14 | 68.14 | 68.59 | 68.59 | 1.33% | 2,327,500 |
| Feb 3, 2025 | 67.20 | 67.20 | 68.03 | 68.03 | 67.09 | 67.09 | 67.69 | 67.69 | -1.04% | 2,577,100 |
| Jan 31, 2025 | 69.03 | 69.03 | 69.30 | 69.30 | 68.36 | 68.36 | 68.40 | 68.40 | -0.98% | 951,730 |