(IXUS)
69.78
0.11 (0.16%)
At close: Mar 03, 2025, 3:59 PM
69.50
-0.41%
After-hours: Mar 03, 2025, 04:19 PM EST
IXUS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 70.65 | 70.78 | 69.49 | 69.83 | 0.16 | 0.23% | 2,679,871 |
| Feb 28, 2025 | 69.40 | 69.69 | 69.03 | 69.67 | -0.14 | -0.20% | 18,198,867 |
| Feb 27, 2025 | 70.45 | 70.50 | 69.81 | 69.81 | -0.99 | -1.40% | 2,165,900 |
| Feb 26, 2025 | 70.89 | 71.31 | 70.66 | 70.80 | 0.23 | 0.33% | 1,365,439 |
| Feb 25, 2025 | 70.77 | 70.79 | 70.28 | 70.57 | 0.38 | 0.54% | 1,709,300 |
| Feb 24, 2025 | 70.54 | 70.60 | 70.09 | 70.19 | -0.33 | -0.47% | 2,568,800 |
| Feb 21, 2025 | 71.10 | 71.13 | 70.39 | 70.52 | -0.47 | -0.66% | 831,200 |
| Feb 20, 2025 | 70.88 | 71.05 | 70.69 | 70.99 | 0.38 | 0.54% | 586,129 |
| Feb 19, 2025 | 70.62 | 70.71 | 70.39 | 70.61 | -0.51 | -0.72% | 1,284,800 |
| Feb 18, 2025 | 71.00 | 71.16 | 70.93 | 71.12 | 0.45 | 0.64% | 1,645,943 |
| Feb 14, 2025 | 70.80 | 70.92 | 70.60 | 70.67 | 0.17 | 0.24% | 1,943,231 |
| Feb 13, 2025 | 69.80 | 70.51 | 69.80 | 70.50 | 0.74 | 1.06% | 1,049,825 |
| Feb 12, 2025 | 69.13 | 69.96 | 69.07 | 69.76 | 0.20 | 0.29% | 1,873,702 |
| Feb 11, 2025 | 69.20 | 69.66 | 69.15 | 69.56 | 0.12 | 0.17% | 1,115,948 |
| Feb 10, 2025 | 69.30 | 69.46 | 69.23 | 69.44 | 0.53 | 0.77% | 2,510,600 |
| Feb 7, 2025 | 69.49 | 69.62 | 68.79 | 68.91 | -0.42 | -0.61% | 1,688,323 |
| Feb 6, 2025 | 69.23 | 69.42 | 69.14 | 69.33 | 0.27 | 0.39% | 1,174,528 |
| Feb 5, 2025 | 68.76 | 69.14 | 68.73 | 69.06 | 0.47 | 0.69% | 1,523,200 |
| Feb 4, 2025 | 68.14 | 68.69 | 68.14 | 68.59 | 0.90 | 1.33% | 2,327,500 |
| Feb 3, 2025 | 67.20 | 68.03 | 67.09 | 67.69 | -0.71 | -1.04% | 2,577,100 |
| Jan 31, 2025 | 69.03 | 69.30 | 68.36 | 68.40 | -0.68 | -0.98% | 951,730 |
| Jan 30, 2025 | 68.87 | 69.38 | 68.81 | 69.08 | 0.83 | 1.22% | 1,527,343 |
| Jan 29, 2025 | 68.33 | 68.50 | 68.06 | 68.25 | -0.02 | -0.03% | 1,479,347 |
| Jan 28, 2025 | 68.13 | 68.28 | 67.80 | 68.27 | 0.11 | 0.16% | 884,400 |
| Jan 27, 2025 | 67.99 | 68.17 | 67.93 | 68.16 | -0.40 | -0.58% | 1,732,200 |
| Jan 24, 2025 | 68.45 | 68.73 | 68.42 | 68.56 | 0.35 | 0.51% | 1,111,807 |
| Jan 23, 2025 | 67.85 | 68.22 | 67.77 | 68.21 | 0.42 | 0.62% | 1,007,100 |
| Jan 22, 2025 | 68.01 | 68.01 | 67.79 | 67.79 | -0.12 | -0.18% | 1,720,008 |
| Jan 21, 2025 | 67.49 | 67.93 | 67.41 | 67.91 | 1.12 | 1.68% | 1,765,900 |
| Jan 17, 2025 | 66.66 | 67.13 | 66.63 | 66.79 | 0.39 | 0.59% | 795,700 |
| Jan 16, 2025 | 66.40 | 66.63 | 66.21 | 66.40 | 0.16 | 0.24% | 1,073,801 |
| Jan 15, 2025 | 66.27 | 66.33 | 65.98 | 66.24 | 0.81 | 1.24% | 1,286,300 |
| Jan 14, 2025 | 65.40 | 65.53 | 65.13 | 65.43 | 0.37 | 0.57% | 1,840,600 |
| Jan 13, 2025 | 64.69 | 65.08 | 64.58 | 65.06 | -0.26 | -0.40% | 1,490,214 |
| Jan 10, 2025 | 65.85 | 65.85 | 65.20 | 65.32 | -1.09 | -1.64% | 1,748,002 |
| Jan 8, 2025 | 66.22 | 66.45 | 65.99 | 66.41 | -0.17 | -0.26% | 1,566,042 |
| Jan 7, 2025 | 67.21 | 67.26 | 66.49 | 66.58 | -0.23 | -0.34% | 1,030,086 |
| Jan 6, 2025 | 66.97 | 67.21 | 66.75 | 66.81 | 0.44 | 0.66% | 1,509,900 |
| Jan 3, 2025 | 66.23 | 66.40 | 66.02 | 66.37 | 0.41 | 0.62% | 1,582,818 |
| Jan 2, 2025 | 66.23 | 66.39 | 65.77 | 65.96 | -0.18 | -0.27% | 3,475,499 |
| Dec 31, 2024 | 66.34 | 66.42 | 65.97 | 66.14 | 0.00 | 0.00% | 2,005,916 |
| Dec 30, 2024 | 66.22 | 66.36 | 65.86 | 66.14 | -0.43 | -0.65% | 3,670,200 |
| Dec 27, 2024 | 66.54 | 66.68 | 66.33 | 66.57 | -0.18 | -0.27% | 3,549,637 |
| Dec 26, 2024 | 66.68 | 66.85 | 66.45 | 66.75 | 0.14 | 0.21% | 3,032,800 |
| Dec 24, 2024 | 66.44 | 66.63 | 66.27 | 66.61 | 0.23 | 0.35% | 1,321,500 |
| Dec 23, 2024 | 66.05 | 66.41 | 65.81 | 66.38 | 0.38 | 0.58% | 2,511,800 |
| Dec 20, 2024 | 65.43 | 66.43 | 65.37 | 66.00 | 0.05 | 0.08% | 2,671,343 |
| Dec 19, 2024 | 66.42 | 66.44 | 65.93 | 65.95 | -0.02 | -0.03% | 1,934,403 |
| Dec 18, 2024 | 67.61 | 67.68 | 65.87 | 65.97 | -1.62 | -2.40% | 6,272,879 |
| Dec 17, 2024 | 67.54 | 67.79 | 67.47 | 67.59 | -1.38 | -2.00% | 1,615,329 |