Canada markets closed

iShares Core MSCI Total International Stock ETF (IXUS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
69.93+0.71 (+1.03%)
At close: 04:00PM EDT
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 15, 202469.6669.9469.4269.9369.93965,395
May 14, 202469.0269.2668.9969.2269.221,385,900
May 13, 202468.8569.0068.7368.8268.82950,700
May 10, 202468.8768.9268.6268.6868.68600,100
May 09, 202468.1568.6168.1568.6068.60733,900
May 08, 202467.8568.1867.8568.1768.17677,500
May 07, 202468.3368.3968.1368.2168.211,059,300
May 06, 202468.0768.2868.0768.2868.281,238,300
May 03, 202467.9868.0267.5167.9067.902,320,700
May 02, 202466.9467.4166.6167.2967.291,391,400
May 01, 202466.2766.9466.0266.1466.141,810,500
Apr 30, 202466.8466.9966.2366.2366.233,355,800
Apr 29, 202467.0467.2666.9367.1967.19851,200
Apr 26, 202466.5766.8466.5366.7666.76875,100
Apr 25, 202465.5666.2965.4366.2166.211,205,000
Apr 24, 202466.5566.5666.1166.3466.341,249,800
Apr 23, 202465.9366.5265.9066.4566.451,425,800
Apr 22, 202465.4065.9765.2865.8065.802,533,000
Apr 19, 202465.0765.3164.9265.1065.10887,600
Apr 18, 202465.2765.5765.0465.1765.171,231,200
Apr 17, 202465.4865.5264.9265.1565.151,279,700
Apr 16, 202465.2365.4264.9365.1365.132,553,300
Apr 15, 202466.7466.7965.7065.8265.821,530,500
Apr 12, 202466.6966.8466.0466.1366.131,219,400
Apr 11, 202467.3767.4166.7267.3367.331,244,000
Apr 10, 202467.0767.3766.8667.1067.102,197,200
Apr 09, 202468.2268.3167.7268.0568.052,214,200
Apr 08, 202467.9168.0167.7867.8967.892,225,600
Apr 05, 202467.2667.6767.1167.5567.552,372,000
Apr 04, 202468.2668.2967.2567.3067.301,119,200
Apr 03, 202467.2767.8667.2767.7667.761,762,400
Apr 02, 202467.3967.5167.2967.4267.421,063,300
Apr 01, 202467.8868.0867.5867.7067.701,385,700
Mar 28, 202467.7967.9967.7967.8667.86729,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...