iShares Core MSCI Total International Stock ETF (IXUS)
NASDAQ: IXUS · Real-Time Price · USD
73.95
+0.70 (0.96%)
At close: May 12, 2025, 4:00 PM
74.18
+0.23 (0.31%)
After-hours: May 12, 2025, 7:50 PM EDT
IXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 73.90 | 73.95 | 73.47 | 73.95 | 73.95 | 0.96% | 2,368,279 |
| May 9, 2025 | 73.48 | 73.49 | 73.09 | 73.25 | 73.25 | 0.55% | 1,158,702 |
| May 8, 2025 | 73.26 | 73.26 | 72.84 | 72.85 | 72.85 | -0.23% | 1,461,683 |
| May 7, 2025 | 73.13 | 73.28 | 72.80 | 73.02 | 73.02 | -0.50% | 1,079,446 |
| May 6, 2025 | 73.34 | 73.62 | 73.27 | 73.39 | 73.39 | -0.15% | 2,806,939 |
| May 5, 2025 | 73.60 | 73.71 | 73.48 | 73.50 | 73.50 | 0.37% | 4,742,096 |
| May 2, 2025 | 73.20 | 73.34 | 73.03 | 73.23 | 73.23 | 2.09% | 3,123,256 |
| May 1, 2025 | 71.98 | 72.13 | 71.63 | 71.73 | 71.73 | -0.29% | 2,729,703 |
| Apr 30, 2025 | 71.53 | 72.08 | 71.18 | 71.94 | 71.94 | 0.08% | 30,256,492 |
| Apr 29, 2025 | 71.67 | 72.01 | 71.62 | 71.88 | 71.88 | 0.34% | 6,373,990 |
| Apr 28, 2025 | 71.39 | 71.69 | 71.25 | 71.64 | 71.64 | 0.58% | 2,120,198 |
| Apr 25, 2025 | 70.89 | 71.27 | 70.76 | 71.23 | 71.23 | 0.13% | 1,166,090 |
| Apr 24, 2025 | 70.49 | 71.19 | 70.45 | 71.14 | 71.14 | 1.30% | 1,333,496 |
| Apr 23, 2025 | 70.56 | 71.05 | 70.09 | 70.23 | 70.23 | 0.49% | 2,369,459 |
| Apr 22, 2025 | 69.57 | 70.24 | 69.48 | 69.89 | 69.89 | 1.81% | 1,250,204 |
| Apr 21, 2025 | 69.30 | 69.30 | 68.17 | 68.65 | 68.65 | -0.39% | 882,688 |
| Apr 17, 2025 | 68.77 | 69.36 | 68.75 | 68.92 | 68.92 | 0.98% | 1,547,848 |
| Apr 16, 2025 | 68.58 | 68.89 | 67.95 | 68.25 | 68.25 | -0.52% | 2,352,471 |
| Apr 15, 2025 | 68.50 | 68.87 | 68.47 | 68.61 | 68.61 | 0.60% | 1,263,447 |
| Apr 14, 2025 | 67.92 | 68.55 | 67.70 | 68.20 | 68.20 | 1.08% | 3,185,288 |
| Apr 11, 2025 | 66.14 | 67.61 | 66.11 | 67.47 | 67.47 | 2.68% | 3,582,397 |
| Apr 10, 2025 | 66.03 | 66.09 | 64.32 | 65.71 | 65.71 | -1.90% | 2,329,466 |
| Apr 9, 2025 | 62.80 | 67.16 | 62.16 | 66.98 | 66.98 | 7.39% | 2,896,974 |
| Apr 8, 2025 | 64.99 | 65.01 | 61.75 | 62.37 | 62.37 | -0.83% | 9,659,959 |
| Apr 7, 2025 | 62.20 | 65.20 | 61.86 | 62.89 | 62.89 | -2.59% | 14,449,339 |
| Apr 4, 2025 | 66.28 | 66.39 | 64.38 | 64.56 | 64.56 | -6.12% | 7,531,405 |
| Apr 3, 2025 | 69.22 | 69.56 | 68.70 | 68.77 | 68.77 | -2.09% | 1,883,228 |
| Apr 2, 2025 | 69.60 | 70.31 | 69.56 | 70.24 | 70.24 | 0.23% | 1,787,064 |
| Apr 1, 2025 | 69.86 | 70.23 | 69.52 | 70.08 | 70.08 | 0.39% | 2,132,010 |
| Mar 31, 2025 | 69.37 | 69.97 | 69.10 | 69.81 | 69.81 | -0.67% | 1,825,086 |
| Mar 28, 2025 | 70.54 | 70.92 | 70.17 | 70.28 | 70.28 | -1.24% | 1,272,096 |
| Mar 27, 2025 | 70.92 | 71.36 | 70.88 | 71.16 | 71.16 | 0.24% | 940,598 |
| Mar 26, 2025 | 71.46 | 71.58 | 70.88 | 70.99 | 70.99 | -1.11% | 1,478,600 |
| Mar 25, 2025 | 71.78 | 71.94 | 71.66 | 71.79 | 71.79 | 0.36% | 1,561,320 |
| Mar 24, 2025 | 71.51 | 71.69 | 71.33 | 71.53 | 71.53 | 0.18% | 1,115,235 |
| Mar 21, 2025 | 71.22 | 71.50 | 71.13 | 71.40 | 71.40 | -0.52% | 5,106,008 |
| Mar 20, 2025 | 71.38 | 71.83 | 71.29 | 71.77 | 71.77 | -0.75% | 1,193,627 |
| Mar 19, 2025 | 72.02 | 72.55 | 71.89 | 72.31 | 72.31 | 0.33% | 1,578,720 |
| Mar 18, 2025 | 72.09 | 72.17 | 71.74 | 72.07 | 72.07 | -0.15% | 2,083,496 |
| Mar 17, 2025 | 71.50 | 72.28 | 71.48 | 72.18 | 72.18 | 1.23% | 2,120,190 |
| Mar 14, 2025 | 70.73 | 71.32 | 70.63 | 71.30 | 71.30 | 1.90% | 1,631,917 |
| Mar 13, 2025 | 70.02 | 70.25 | 69.77 | 69.97 | 69.97 | -0.65% | 1,318,530 |
| Mar 12, 2025 | 70.36 | 70.57 | 69.93 | 70.43 | 70.43 | 0.67% | 988,979 |
| Mar 11, 2025 | 70.23 | 70.33 | 69.47 | 69.96 | 69.96 | - | 2,500,480 |
| Mar 10, 2025 | 70.57 | 70.72 | 69.49 | 69.96 | 69.96 | -2.30% | 2,281,898 |
| Mar 7, 2025 | 71.16 | 71.70 | 70.88 | 71.61 | 71.61 | 0.84% | 2,779,604 |
| Mar 6, 2025 | 71.31 | 71.74 | 70.96 | 71.01 | 71.01 | -0.87% | 3,970,230 |
| Mar 5, 2025 | 70.86 | 71.74 | 70.86 | 71.63 | 71.63 | 2.52% | 2,461,056 |
| Mar 4, 2025 | 69.49 | 70.58 | 68.95 | 69.87 | 69.87 | 0.06% | 3,269,460 |
| Mar 3, 2025 | 70.65 | 70.78 | 69.49 | 69.83 | 69.83 | 0.23% | 3,382,146 |