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:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 66.29 | 66.94 | 66.02 | 66.14 | 66.14 | 1,810,331 |
| Apr 30, 2024 | 66.84 | 66.99 | 66.23 | 66.23 | 66.23 | 3,355,800 |
| Apr 29, 2024 | 67.04 | 67.26 | 66.93 | 67.19 | 67.19 | 851,200 |
| Apr 26, 2024 | 66.57 | 66.84 | 66.53 | 66.76 | 66.76 | 875,100 |
| Apr 25, 2024 | 65.56 | 66.29 | 65.43 | 66.21 | 66.21 | 1,205,000 |
| Apr 24, 2024 | 66.55 | 66.56 | 66.11 | 66.34 | 66.34 | 1,249,800 |
| Apr 23, 2024 | 65.93 | 66.52 | 65.90 | 66.45 | 66.45 | 1,425,800 |
| Apr 22, 2024 | 65.40 | 65.97 | 65.28 | 65.80 | 65.80 | 2,533,000 |
| Apr 19, 2024 | 65.07 | 65.31 | 64.92 | 65.10 | 65.10 | 887,600 |
| Apr 18, 2024 | 65.27 | 65.57 | 65.04 | 65.17 | 65.17 | 1,231,200 |
| Apr 17, 2024 | 65.48 | 65.52 | 64.92 | 65.15 | 65.15 | 1,279,700 |
| Apr 16, 2024 | 65.23 | 65.42 | 64.93 | 65.13 | 65.13 | 2,553,300 |
| Apr 15, 2024 | 66.74 | 66.79 | 65.70 | 65.82 | 65.82 | 1,530,500 |
| Apr 12, 2024 | 66.69 | 66.84 | 66.04 | 66.13 | 66.13 | 1,219,400 |
| Apr 11, 2024 | 67.37 | 67.41 | 66.72 | 67.33 | 67.33 | 1,244,000 |
| Apr 10, 2024 | 67.07 | 67.37 | 66.86 | 67.10 | 67.10 | 2,197,200 |
| Apr 09, 2024 | 68.22 | 68.31 | 67.72 | 68.05 | 68.05 | 2,214,200 |
| Apr 08, 2024 | 67.91 | 68.01 | 67.78 | 67.89 | 67.89 | 2,225,600 |
| Apr 05, 2024 | 67.26 | 67.67 | 67.11 | 67.55 | 67.55 | 2,372,000 |
| Apr 04, 2024 | 68.26 | 68.29 | 67.25 | 67.30 | 67.30 | 1,119,200 |
| Apr 03, 2024 | 67.27 | 67.86 | 67.27 | 67.76 | 67.76 | 1,762,400 |
| Apr 02, 2024 | 67.39 | 67.51 | 67.29 | 67.42 | 67.42 | 1,063,300 |
| Apr 01, 2024 | 67.88 | 68.08 | 67.58 | 67.70 | 67.70 | 1,385,700 |
| Mar 28, 2024 | 67.79 | 67.99 | 67.79 | 67.86 | 67.86 | 729,900 |
| Mar 27, 2024 | 67.65 | 67.92 | 67.57 | 67.92 | 67.92 | 1,045,300 |
| Mar 26, 2024 | 67.74 | 67.77 | 67.52 | 67.54 | 67.54 | 1,545,500 |
| Mar 25, 2024 | 67.44 | 67.72 | 67.44 | 67.51 | 67.51 | 1,429,900 |
| Mar 22, 2024 | 67.71 | 67.77 | 67.51 | 67.57 | 67.57 | 562,500 |
| Mar 21, 2024 | 68.01 | 68.10 | 67.84 | 67.86 | 67.86 | 2,048,000 |
| Mar 20, 2024 | 67.12 | 67.88 | 67.06 | 67.84 | 67.84 | 1,261,900 |
| Mar 19, 2024 | 66.94 | 67.28 | 66.82 | 67.10 | 67.10 | 1,047,000 |
| Mar 18, 2024 | 67.35 | 67.36 | 67.05 | 67.13 | 67.13 | 1,324,400 |
| Mar 15, 2024 | 67.18 | 67.27 | 66.92 | 67.08 | 67.08 | 2,224,200 |
| Mar 14, 2024 | 67.66 | 67.70 | 66.94 | 67.20 | 67.20 | 2,642,800 |
| Mar 13, 2024 | 67.54 | 67.75 | 67.52 | 67.59 | 67.59 | 2,278,400 |
| Mar 12, 2024 | 67.37 | 67.68 | 67.08 | 67.68 | 67.68 | 1,876,000 |
| Mar 11, 2024 | 67.06 | 67.19 | 66.90 | 67.16 | 67.16 | 2,039,600 |
| Mar 08, 2024 | 67.77 | 67.85 | 67.26 | 67.34 | 67.34 | 1,422,700 |
| Mar 07, 2024 | 67.25 | 67.60 | 67.17 | 67.54 | 67.54 | 923,500 |
| Mar 06, 2024 | 66.83 | 67.06 | 66.73 | 66.86 | 66.86 | 1,285,000 |
| Mar 05, 2024 | 66.23 | 66.44 | 65.87 | 66.03 | 66.03 | 1,217,300 |
| Mar 04, 2024 | 66.32 | 66.40 | 66.21 | 66.29 | 66.29 | 1,197,200 |
| Mar 01, 2024 | 66.04 | 66.51 | 65.85 | 66.46 | 66.46 | 2,273,900 |
| Feb 29, 2024 | 65.89 | 65.98 | 65.48 | 65.71 | 65.71 | 2,529,000 |
| Feb 28, 2024 | 65.54 | 65.66 | 65.47 | 65.54 | 65.54 | 1,692,600 |
| Feb 27, 2024 | 65.97 | 66.10 | 65.93 | 66.04 | 66.04 | 815,500 |
| Feb 26, 2024 | 65.98 | 66.05 | 65.81 | 65.91 | 65.91 | 1,460,400 |
| Feb 23, 2024 | 66.04 | 66.17 | 65.94 | 66.04 | 66.04 | 1,704,500 |
| Feb 22, 2024 | 65.88 | 66.07 | 65.76 | 66.02 | 66.02 | 937,300 |
| Feb 21, 2024 | 65.20 | 65.37 | 65.09 | 65.37 | 65.37 | 1,490,300 |
| Feb 20, 2024 | 65.41 | 65.50 | 65.15 | 65.31 | 65.31 | 1,285,900 |
| Feb 16, 2024 | 65.03 | 65.36 | 64.93 | 65.13 | 65.13 | 1,875,400 |
| Feb 15, 2024 | 64.59 | 65.00 | 64.59 | 65.00 | 65.00 | 1,149,100 |
| Feb 14, 2024 | 64.06 | 64.38 | 64.01 | 64.38 | 64.38 | 3,650,900 |
| Feb 13, 2024 | 63.86 | 64.00 | 63.30 | 63.54 | 63.54 | 1,342,200 |
| Feb 12, 2024 | 64.47 | 64.91 | 64.47 | 64.70 | 64.70 | 1,659,000 |
| Feb 09, 2024 | 64.27 | 64.51 | 64.07 | 64.49 | 64.49 | 908,500 |
| Feb 08, 2024 | 64.25 | 64.31 | 64.06 | 64.25 | 64.25 | 1,749,400 |
| Feb 07, 2024 | 64.37 | 64.51 | 64.28 | 64.42 | 64.42 | 886,300 |
| Feb 06, 2024 | 63.97 | 64.43 | 63.94 | 64.39 | 64.39 | 1,964,000 |
| Feb 05, 2024 | 63.67 | 63.88 | 63.41 | 63.71 | 63.71 | 1,864,100 |
| Feb 02, 2024 | 64.03 | 64.08 | 63.74 | 64.02 | 64.02 | 1,737,400 |
| Feb 01, 2024 | 64.08 | 64.47 | 63.93 | 64.45 | 64.45 | 1,739,400 |
| Jan 31, 2024 | 64.33 | 64.55 | 63.73 | 63.82 | 63.82 | 4,609,200 |
| Jan 30, 2024 | 64.13 | 64.21 | 63.89 | 64.17 | 64.17 | 3,203,300 |
| Jan 29, 2024 | 64.11 | 64.44 | 63.94 | 64.38 | 64.38 | 1,524,800 |
| Jan 26, 2024 | 64.05 | 64.20 | 64.00 | 64.08 | 64.08 | 1,018,900 |
| Jan 25, 2024 | 63.91 | 63.91 | 63.58 | 63.88 | 63.88 | 3,088,700 |
| Jan 24, 2024 | 64.10 | 64.12 | 63.68 | 63.71 | 63.71 | 3,374,000 |
| Jan 23, 2024 | 63.07 | 63.26 | 62.94 | 63.22 | 63.22 | 2,080,500 |
| Jan 22, 2024 | 63.17 | 63.38 | 63.09 | 63.18 | 63.18 | 2,278,200 |
| Jan 19, 2024 | 62.82 | 63.23 | 62.61 | 63.23 | 63.23 | 1,364,300 |
| Jan 18, 2024 | 62.70 | 62.91 | 62.54 | 62.91 | 62.91 | 1,120,800 |
| Jan 17, 2024 | 62.17 | 62.41 | 61.99 | 62.39 | 62.39 | 1,263,000 |
| Jan 16, 2024 | 63.41 | 63.48 | 63.01 | 63.10 | 63.10 | 1,577,900 |
| Jan 12, 2024 | 64.49 | 64.69 | 64.18 | 64.27 | 64.27 | 969,600 |
| Jan 11, 2024 | 64.21 | 64.26 | 63.51 | 64.03 | 64.03 | 1,085,400 |
| Jan 10, 2024 | 63.93 | 64.09 | 63.84 | 64.00 | 64.00 | 1,057,900 |
| Jan 09, 2024 | 63.79 | 63.91 | 63.65 | 63.79 | 63.79 | 2,160,900 |
| Jan 08, 2024 | 63.77 | 64.41 | 63.77 | 64.41 | 64.41 | 1,870,200 |
| Jan 05, 2024 | 63.75 | 64.36 | 63.68 | 63.86 | 63.86 | 898,800 |
| Jan 04, 2024 | 63.69 | 64.10 | 63.68 | 63.81 | 63.81 | 1,261,700 |
| Jan 03, 2024 | 63.57 | 63.91 | 63.45 | 63.75 | 63.75 | 1,873,100 |
| Jan 02, 2024 | 64.32 | 64.46 | 64.09 | 64.15 | 64.15 | 2,275,400 |
| Dec 29, 2023 | 64.92 | 65.13 | 64.76 | 64.93 | 64.93 | 2,186,800 |
| Dec 28, 2023 | 65.00 | 65.20 | 64.86 | 64.90 | 64.90 | 1,954,700 |
| Dec 27, 2023 | 64.64 | 64.91 | 64.58 | 64.86 | 64.86 | 1,659,900 |
| Dec 26, 2023 | 64.34 | 64.60 | 64.32 | 64.54 | 64.54 | 992,900 |
| Dec 22, 2023 | 64.12 | 64.30 | 63.96 | 64.16 | 64.16 | 1,594,600 |
| Dec 21, 2023 | 63.76 | 64.12 | 63.64 | 64.10 | 64.10 | 5,671,800 |
| Dec 20, 2023 | 63.72 | 63.86 | 62.91 | 63.01 | 63.01 | 1,512,100 |
| Dec 20, 2023 | 1.048 Dividend | |||||
| Dec 19, 2023 | 64.60 | 64.89 | 64.60 | 64.87 | 63.82 | 1,220,600 |
| Dec 18, 2023 | 64.35 | 64.39 | 64.09 | 64.26 | 63.22 | 1,899,300 |
| Dec 15, 2023 | 64.47 | 64.58 | 64.15 | 64.17 | 63.13 | 1,410,900 |
| Dec 14, 2023 | 64.47 | 64.91 | 64.47 | 64.75 | 63.70 | 1,927,300 |
| Dec 13, 2023 | 63.08 | 64.06 | 62.78 | 64.06 | 63.03 | 1,611,500 |
| Dec 12, 2023 | 62.92 | 63.14 | 62.71 | 63.14 | 62.12 | 1,476,200 |
| Dec 11, 2023 | 62.78 | 63.12 | 62.77 | 63.07 | 62.05 | 1,179,800 |
| Dec 08, 2023 | 62.65 | 63.04 | 62.63 | 62.90 | 61.88 | 2,008,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.