Advertisement
U.S. markets close in 4 hours 37 minutes

iShares Core MSCI Total International Stock ETF (IXUS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
67.98+0.06 (+0.09%)
As of 11:22AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202467.7967.9967.7967.9867.98227,986
Mar 27, 202467.6567.9267.5767.9267.921,045,300
Mar 26, 202467.7467.7767.5267.5467.541,545,500
Mar 25, 202467.4467.7267.4467.5167.511,429,900
Mar 22, 202467.7167.7767.5167.5767.57562,500
Mar 21, 202468.0168.1067.8467.8667.862,048,000
Mar 20, 202467.1267.8867.0667.8467.841,261,900
Mar 19, 202466.9467.2866.8267.1067.101,047,000
Mar 18, 202467.3567.3667.0567.1367.131,324,400
Mar 15, 202467.1867.2766.9267.0867.082,224,200
Mar 14, 202467.6667.7066.9467.2067.202,642,800
Mar 13, 202467.5467.7567.5267.5967.592,278,400
Mar 12, 202467.3767.6867.0867.6867.681,876,000
Mar 11, 202467.0667.1966.9067.1667.162,039,600
Mar 08, 202467.7767.8567.2667.3467.341,422,700
Mar 07, 202467.2567.6067.1767.5467.54923,500
Mar 06, 202466.8367.0666.7366.8666.861,285,000
Mar 05, 202466.2366.4465.8766.0366.031,217,300
Mar 04, 202466.3266.4066.2166.2966.291,197,200
Mar 01, 202466.0466.5165.8566.4666.462,273,900
Feb 29, 202465.8965.9865.4865.7165.712,529,000
Feb 28, 202465.5465.6665.4765.5465.541,692,600
Feb 27, 202465.9766.1065.9366.0466.04815,500
Feb 26, 202465.9866.0565.8165.9165.911,460,400
Feb 23, 202466.0466.1765.9466.0466.041,704,500
Feb 22, 202465.8866.0765.7666.0266.02937,300
Feb 21, 202465.2065.3765.0965.3765.371,490,300
Feb 20, 202465.4165.5065.1565.3165.311,285,900
Feb 16, 202465.0365.3664.9365.1365.131,875,400
Feb 15, 202464.5965.0064.5965.0065.001,149,100
Feb 14, 202464.0664.3864.0164.3864.383,650,900
Feb 13, 202463.8664.0063.3063.5463.541,342,200
Feb 12, 202464.4764.9164.4764.7064.701,659,000
Feb 09, 202464.2764.5164.0764.4964.49908,500
Feb 08, 202464.2564.3164.0664.2564.251,749,400
Feb 07, 202464.3764.5164.2864.4264.42886,300
Feb 06, 202463.9764.4363.9464.3964.391,964,000
Feb 05, 202463.6763.8863.4163.7163.711,864,100
Feb 02, 202464.0364.0863.7464.0264.021,737,400
Feb 01, 202464.0864.4763.9364.4564.451,739,400
Jan 31, 202464.3364.5563.7363.8263.824,609,200
Jan 30, 202464.1364.2163.8964.1764.173,203,300
Jan 29, 202464.1164.4463.9464.3864.381,524,800
Jan 26, 202464.0564.2064.0064.0864.081,018,900
Jan 25, 202463.9163.9163.5863.8863.883,088,700
Jan 24, 202464.1064.1263.6863.7163.713,374,000
Jan 23, 202463.0763.2662.9463.2263.222,080,500
Jan 22, 202463.1763.3863.0963.1863.182,278,200
Jan 19, 202462.8263.2362.6163.2363.231,364,300
Jan 18, 202462.7062.9162.5462.9162.911,120,800
Jan 17, 202462.1762.4161.9962.3962.391,263,000
Jan 16, 202463.4163.4863.0163.1063.101,577,900
Jan 12, 202464.4964.6964.1864.2764.27969,600
Jan 11, 202464.2164.2663.5164.0364.031,085,400
Jan 10, 202463.9364.0963.8464.0064.001,057,900
Jan 09, 202463.7963.9163.6563.7963.792,160,900
Jan 08, 202463.7764.4163.7764.4164.411,870,200
Jan 05, 202463.7564.3663.6863.8663.86898,800
Jan 04, 202463.6964.1063.6863.8163.811,261,700
Jan 03, 202463.5763.9163.4563.7563.751,873,100
Jan 02, 202464.3264.4664.0964.1564.152,275,400
Dec 29, 202364.9265.1364.7664.9364.932,186,800
Dec 28, 202365.0065.2064.8664.9064.901,954,700
Dec 27, 202364.6464.9164.5864.8664.861,659,900
Dec 26, 202364.3464.6064.3264.5464.54992,900
Dec 22, 202364.1264.3063.9664.1664.161,594,600
Dec 21, 202363.7664.1263.6464.1064.105,671,800
Dec 20, 202363.7263.8662.9163.0163.011,512,100
Dec 20, 20231.048 Dividend
Dec 19, 202364.6064.8964.6064.8763.821,220,600
Dec 18, 202364.3564.3964.0964.2663.221,899,300
Dec 15, 202364.4764.5864.1564.1763.131,410,900
Dec 14, 202364.4764.9164.4764.7563.701,927,300
Dec 13, 202363.0864.0662.7864.0663.031,611,500
Dec 12, 202362.9263.1462.7163.1462.121,476,200
Dec 11, 202362.7863.1262.7763.0762.051,179,800
Dec 08, 202362.6563.0462.6362.9061.882,008,700
Dec 07, 202362.7662.9962.5262.8861.861,855,400
Dec 06, 202363.0363.1362.5762.5961.581,880,200
Dec 05, 202362.4662.6962.3662.5061.492,250,700
Dec 04, 202362.7562.9962.5962.7861.771,393,900
Dec 01, 202362.6263.3562.5663.3362.311,613,500
Nov 30, 202362.7262.8462.4562.7561.741,648,700
Nov 29, 202362.7962.9562.6562.7561.742,013,100
Nov 28, 202362.5462.9062.4462.7261.71835,000
Nov 27, 202362.5362.6162.4062.5361.52990,700
Nov 24, 202362.4962.7662.4862.7661.75504,100
Nov 22, 202362.3862.4562.1062.3861.371,052,400
Nov 21, 202362.5962.6362.2662.3461.33856,600
Nov 20, 202362.3162.7162.2662.6461.631,236,400
Nov 17, 202362.0962.2761.9562.2661.25969,100
Nov 16, 202361.5961.8561.4261.6460.64987,100
Nov 15, 202361.9562.1961.8361.9160.912,132,100
Nov 14, 202361.2061.8861.2061.8260.823,055,300
Nov 13, 202359.8860.3659.8260.2359.261,455,400
Nov 10, 202359.8360.1759.4960.1659.191,168,100
Nov 09, 202360.3160.5159.7959.8458.871,735,300
Nov 08, 202359.9960.2259.8159.9759.001,754,800
Nov 07, 202360.0060.2259.8560.1359.162,361,100
Nov 06, 202360.6660.7260.3460.4859.507,176,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...