UK markets closed

iShares Core MSCI Total Intl Stk ETF (IXUS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
66.76+0.55 (+0.83%)
At close: 04:00PM EDT
66.09 -0.67 (-1.00%)
After hours: 04:05PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202466.5766.8466.5366.7666.76874,932
25 Apr 202465.5666.2965.4366.2166.211,205,000
24 Apr 202466.5566.5666.1166.3466.341,249,800
23 Apr 202465.9366.5265.9066.4566.451,425,800
22 Apr 202465.4065.9765.2865.8065.802,533,000
19 Apr 202465.0765.3164.9265.1065.10887,600
18 Apr 202465.2765.5765.0465.1765.171,231,200
17 Apr 202465.4865.5264.9265.1565.151,279,700
16 Apr 202465.2365.4264.9365.1365.132,553,300
15 Apr 202466.7466.7965.7065.8265.821,530,500
12 Apr 202466.6966.8466.0466.1366.131,219,400
11 Apr 202467.3767.4166.7267.3367.331,244,000
10 Apr 202467.0767.3766.8667.1067.102,197,200
09 Apr 202468.2268.3167.7268.0568.052,214,200
08 Apr 202467.9168.0167.7867.8967.892,225,600
05 Apr 202467.2667.6767.1167.5567.552,372,000
04 Apr 202468.2668.2967.2567.3067.301,119,200
03 Apr 202467.2767.8667.2767.7667.761,762,400
02 Apr 202467.3967.5167.2967.4267.421,063,300
01 Apr 202467.8868.0867.5867.7067.701,385,700
28 Mar 202467.7967.9967.7967.8667.86729,900
27 Mar 202467.6567.9267.5767.9267.921,045,300
26 Mar 202467.7467.7767.5267.5467.541,545,500
25 Mar 202467.4467.7267.4467.5167.511,429,900
22 Mar 202467.7167.7767.5167.5767.57562,500
21 Mar 202468.0168.1067.8467.8667.862,048,000
20 Mar 202467.1267.8867.0667.8467.841,261,900
19 Mar 202466.9467.2866.8267.1067.101,047,000
18 Mar 202467.3567.3667.0567.1367.131,324,400
15 Mar 202467.1867.2766.9267.0867.082,224,200
14 Mar 202467.6667.7066.9467.2067.202,642,800
13 Mar 202467.5467.7567.5267.5967.592,278,400
12 Mar 202467.3767.6867.0867.6867.681,876,000
11 Mar 202467.0667.1966.9067.1667.162,039,600
08 Mar 202467.7767.8567.2667.3467.341,422,700
07 Mar 202467.2567.6067.1767.5467.54923,500
06 Mar 202466.8367.0666.7366.8666.861,285,000
05 Mar 202466.2366.4465.8766.0366.031,217,300
04 Mar 202466.3266.4066.2166.2966.291,197,200
01 Mar 202466.0466.5165.8566.4666.462,273,900
29 Feb 202465.8965.9865.4865.7165.712,529,000
28 Feb 202465.5465.6665.4765.5465.541,692,600
27 Feb 202465.9766.1065.9366.0466.04815,500
26 Feb 202465.9866.0565.8165.9165.911,460,400
23 Feb 202466.0466.1765.9466.0466.041,704,500
22 Feb 202465.8866.0765.7666.0266.02937,300
21 Feb 202465.2065.3765.0965.3765.371,490,300
20 Feb 202465.4165.5065.1565.3165.311,285,900
16 Feb 202465.0365.3664.9365.1365.131,875,400
15 Feb 202464.5965.0064.5965.0065.001,149,100
14 Feb 202464.0664.3864.0164.3864.383,650,900
13 Feb 202463.8664.0063.3063.5463.541,342,200
12 Feb 202464.4764.9164.4764.7064.701,659,000
09 Feb 202464.2764.5164.0764.4964.49908,500
08 Feb 202464.2564.3164.0664.2564.251,749,400
07 Feb 202464.3764.5164.2864.4264.42886,300
06 Feb 202463.9764.4363.9464.3964.391,964,000
05 Feb 202463.6763.8863.4163.7163.711,864,100
02 Feb 202464.0364.0863.7464.0264.021,737,400
01 Feb 202464.0864.4763.9364.4564.451,739,400
31 Jan 202464.3364.5563.7363.8263.824,609,200
30 Jan 202464.1364.2163.8964.1764.173,203,300
29 Jan 202464.1164.4463.9464.3864.381,524,800
26 Jan 202464.0564.2064.0064.0864.081,018,900
25 Jan 202463.9163.9163.5863.8863.883,088,700
24 Jan 202464.1064.1263.6863.7163.713,374,000
23 Jan 202463.0763.2662.9463.2263.222,080,500
22 Jan 202463.1763.3863.0963.1863.182,278,200
19 Jan 202462.8263.2362.6163.2363.231,364,300
18 Jan 202462.7062.9162.5462.9162.911,120,800
17 Jan 202462.1762.4161.9962.3962.391,263,000
16 Jan 202463.4163.4863.0163.1063.101,577,900
12 Jan 202464.4964.6964.1864.2764.27969,600
11 Jan 202464.2164.2663.5164.0364.031,085,400
10 Jan 202463.9364.0963.8464.0064.001,057,900
09 Jan 202463.7963.9163.6563.7963.792,160,900
08 Jan 202463.7764.4163.7764.4164.411,870,200
05 Jan 202463.7564.3663.6863.8663.86898,800
04 Jan 202463.6964.1063.6863.8163.811,261,700
03 Jan 202463.5763.9163.4563.7563.751,873,100
02 Jan 202464.3264.4664.0964.1564.152,275,400
29 Dec 202364.9265.1364.7664.9364.932,186,800
28 Dec 202365.0065.2064.8664.9064.901,954,700
27 Dec 202364.6464.9164.5864.8664.861,659,900
26 Dec 202364.3464.6064.3264.5464.54992,900
22 Dec 202364.1264.3063.9664.1664.161,594,600
21 Dec 202363.7664.1263.6464.1064.105,671,800
20 Dec 202363.7263.8662.9163.0163.011,512,100
20 Dec 20231.048 Dividend
19 Dec 202364.6064.8964.6064.8763.821,220,600
18 Dec 202364.3564.3964.0964.2663.221,899,300
15 Dec 202364.4764.5864.1564.1763.131,410,900
14 Dec 202364.4764.9164.4764.7563.701,927,300
13 Dec 202363.0864.0662.7864.0663.031,611,500
12 Dec 202362.9263.1462.7163.1462.121,476,200
11 Dec 202362.7863.1262.7763.0762.051,179,800
08 Dec 202362.6563.0462.6362.9061.882,008,700
07 Dec 202362.7662.9962.5262.8861.861,855,400
06 Dec 202363.0363.1362.5762.5961.581,880,200
05 Dec 202362.4662.6962.3662.5061.492,250,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...