iShares Core MSCI Total International Stock ETF (IXUS)
NASDAQ: IXUS · Real-Time Price · USD
84.57
+0.09 (0.11%)
At close: Dec 5, 2025, 4:00 PM EST
85.33
+0.76 (0.90%)
After-hours: Dec 5, 2025, 7:55 PM EST
IXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 84.94 | 85.03 | 84.51 | 84.57 | 84.57 | 0.11% | 2,435,588 |
| Dec 4, 2025 | 84.59 | 84.67 | 84.31 | 84.48 | 84.48 | 0.24% | 2,699,551 |
| Dec 3, 2025 | 84.00 | 84.33 | 83.96 | 84.28 | 84.28 | 0.30% | 2,631,676 |
| Dec 2, 2025 | 84.12 | 84.12 | 83.75 | 84.03 | 84.03 | 0.13% | 1,275,053 |
| Dec 1, 2025 | 84.03 | 84.25 | 83.86 | 83.92 | 83.92 | -0.40% | 1,812,446 |
| Nov 28, 2025 | 83.96 | 84.29 | 83.86 | 84.26 | 84.26 | 0.43% | 450,323 |
| Nov 26, 2025 | 83.35 | 84.02 | 83.35 | 83.90 | 83.90 | 1.02% | 818,444 |
| Nov 25, 2025 | 82.53 | 83.07 | 82.15 | 83.05 | 83.05 | 0.95% | 1,140,321 |
| Nov 24, 2025 | 81.85 | 82.37 | 81.78 | 82.27 | 82.27 | 0.41% | 1,826,231 |
| Nov 21, 2025 | 81.39 | 82.15 | 81.02 | 81.93 | 81.93 | 1.02% | 1,939,113 |
| Nov 20, 2025 | 82.82 | 82.95 | 81.06 | 81.10 | 81.10 | -1.37% | 2,964,295 |
| Nov 19, 2025 | 82.30 | 82.70 | 81.88 | 82.23 | 82.23 | -0.28% | 1,151,613 |
| Nov 18, 2025 | 82.26 | 82.72 | 81.94 | 82.46 | 82.46 | -0.89% | 2,109,228 |
| Nov 17, 2025 | 83.67 | 83.98 | 82.90 | 83.20 | 83.20 | -1.26% | 1,749,295 |
| Nov 14, 2025 | 83.77 | 84.53 | 83.62 | 84.26 | 84.26 | -0.06% | 1,220,607 |
| Nov 13, 2025 | 85.20 | 85.28 | 84.19 | 84.31 | 84.31 | -1.13% | 1,061,025 |
| Nov 12, 2025 | 85.09 | 85.34 | 85.04 | 85.27 | 85.27 | 0.46% | 1,419,013 |
| Nov 11, 2025 | 84.60 | 85.00 | 84.58 | 84.88 | 84.88 | 0.47% | 1,073,162 |
| Nov 10, 2025 | 84.13 | 84.53 | 83.87 | 84.48 | 84.48 | 1.32% | 885,603 |
| Nov 7, 2025 | 82.83 | 83.40 | 82.46 | 83.38 | 83.38 | 0.18% | 1,755,882 |
| Nov 6, 2025 | 83.59 | 83.68 | 82.99 | 83.23 | 83.23 | -0.44% | 1,230,716 |
| Nov 5, 2025 | 83.09 | 83.74 | 83.09 | 83.60 | 83.60 | 0.70% | 877,580 |
| Nov 4, 2025 | 83.10 | 83.52 | 82.99 | 83.02 | 83.02 | -1.33% | 1,404,376 |
| Nov 3, 2025 | 84.14 | 84.20 | 83.79 | 84.14 | 84.14 | 0.23% | 1,076,482 |
| Oct 31, 2025 | 84.10 | 84.10 | 83.62 | 83.95 | 83.95 | -0.20% | 1,381,055 |
| Oct 30, 2025 | 84.07 | 84.47 | 83.98 | 84.12 | 84.12 | -0.59% | 1,089,390 |
| Oct 29, 2025 | 85.18 | 85.18 | 84.24 | 84.62 | 84.62 | -0.31% | 4,809,773 |
| Oct 28, 2025 | 84.68 | 85.06 | 84.58 | 84.88 | 84.88 | -0.01% | 1,370,690 |
| Oct 27, 2025 | 84.88 | 84.91 | 84.68 | 84.89 | 84.89 | 0.69% | 3,189,820 |
| Oct 24, 2025 | 84.32 | 84.42 | 84.18 | 84.31 | 84.31 | 0.39% | 1,831,318 |
| Oct 23, 2025 | 83.79 | 84.13 | 83.68 | 83.98 | 83.98 | 0.59% | 1,095,346 |
| Oct 22, 2025 | 83.54 | 83.81 | 83.12 | 83.49 | 83.49 | -0.01% | 6,894,449 |
| Oct 21, 2025 | 83.82 | 83.84 | 83.49 | 83.50 | 83.50 | -0.90% | 1,003,367 |
| Oct 20, 2025 | 83.85 | 84.35 | 83.85 | 84.26 | 84.26 | 0.97% | 966,523 |
| Oct 17, 2025 | 83.14 | 83.57 | 83.00 | 83.45 | 83.45 | -0.06% | 1,127,769 |
| Oct 16, 2025 | 83.67 | 83.93 | 83.21 | 83.50 | 83.50 | 0.42% | 1,613,028 |
| Oct 15, 2025 | 83.04 | 83.37 | 82.64 | 83.15 | 83.15 | 0.87% | 1,324,037 |
| Oct 14, 2025 | 81.60 | 82.75 | 81.53 | 82.43 | 82.43 | 0.04% | 1,244,094 |
| Oct 13, 2025 | 82.16 | 82.54 | 82.02 | 82.40 | 82.40 | 1.47% | 1,192,026 |
| Oct 10, 2025 | 82.99 | 83.05 | 81.07 | 81.21 | 81.21 | -2.27% | 2,989,392 |
| Oct 9, 2025 | 83.89 | 83.93 | 82.92 | 83.10 | 83.10 | -0.89% | 1,751,410 |
| Oct 8, 2025 | 83.72 | 83.86 | 83.60 | 83.85 | 83.85 | 0.42% | 859,750 |
| Oct 7, 2025 | 84.08 | 84.08 | 83.44 | 83.50 | 83.50 | -0.80% | 1,082,347 |
| Oct 6, 2025 | 84.16 | 84.33 | 84.05 | 84.17 | 84.17 | 0.26% | 1,200,862 |
| Oct 3, 2025 | 83.84 | 84.09 | 83.70 | 83.95 | 83.95 | 0.68% | 816,069 |
| Oct 2, 2025 | 83.54 | 83.61 | 82.96 | 83.38 | 83.38 | 0.26% | 1,512,792 |
| Oct 1, 2025 | 82.97 | 83.26 | 82.97 | 83.16 | 83.16 | 0.70% | 1,735,243 |
| Sep 30, 2025 | 82.30 | 82.66 | 82.25 | 82.58 | 82.58 | 0.36% | 1,092,679 |
| Sep 29, 2025 | 82.28 | 82.37 | 82.14 | 82.28 | 82.28 | 0.55% | 1,245,457 |
| Sep 26, 2025 | 81.53 | 81.85 | 81.47 | 81.83 | 81.83 | 0.38% | 1,273,068 |
| Sep 25, 2025 | 81.60 | 81.60 | 81.19 | 81.52 | 81.52 | -0.59% | 958,116 |
| Sep 24, 2025 | 82.23 | 82.38 | 81.95 | 82.00 | 82.00 | -0.62% | 955,651 |
| Sep 23, 2025 | 82.79 | 82.94 | 82.45 | 82.51 | 82.51 | -0.06% | 1,361,996 |
| Sep 22, 2025 | 82.36 | 82.63 | 82.18 | 82.56 | 82.56 | 0.34% | 6,537,461 |
| Sep 19, 2025 | 82.38 | 82.44 | 82.14 | 82.28 | 82.28 | -0.28% | 716,762 |
| Sep 18, 2025 | 82.33 | 82.61 | 82.06 | 82.51 | 82.51 | 0.15% | 842,955 |
| Sep 17, 2025 | 82.54 | 83.04 | 82.00 | 82.39 | 82.39 | -0.12% | 1,525,353 |
| Sep 16, 2025 | 82.52 | 82.58 | 82.20 | 82.49 | 82.49 | 0.05% | 1,292,943 |
| Sep 15, 2025 | 82.26 | 82.45 | 82.13 | 82.45 | 82.45 | 0.78% | 1,344,276 |
| Sep 12, 2025 | 81.89 | 81.97 | 81.66 | 81.81 | 81.81 | -0.32% | 1,002,515 |
| Sep 11, 2025 | 81.57 | 82.10 | 81.52 | 82.07 | 82.07 | 1.11% | 1,214,218 |
| Sep 10, 2025 | 81.35 | 81.47 | 81.07 | 81.17 | 81.17 | 0.22% | 1,610,764 |
| Sep 9, 2025 | 80.97 | 81.16 | 80.86 | 80.99 | 80.99 | -0.11% | 3,366,408 |
| Sep 8, 2025 | 80.95 | 81.12 | 80.70 | 81.08 | 81.08 | 0.90% | 1,481,327 |
| Sep 5, 2025 | 80.54 | 80.76 | 80.04 | 80.36 | 80.36 | 0.69% | 1,370,095 |
| Sep 4, 2025 | 79.48 | 79.82 | 79.36 | 79.81 | 79.81 | 0.40% | 1,060,393 |
| Sep 3, 2025 | 79.39 | 79.55 | 79.21 | 79.49 | 79.49 | 0.29% | 1,492,931 |
| Sep 2, 2025 | 78.71 | 79.31 | 78.69 | 79.26 | 79.26 | -0.71% | 1,300,213 |
| Aug 29, 2025 | 79.81 | 79.93 | 79.65 | 79.83 | 79.83 | -0.45% | 988,728 |
| Aug 28, 2025 | 80.12 | 80.27 | 79.98 | 80.19 | 80.19 | 0.38% | 755,540 |
| Aug 27, 2025 | 79.52 | 79.93 | 79.41 | 79.89 | 79.89 | -0.29% | 2,961,100 |
| Aug 26, 2025 | 80.01 | 80.15 | 79.94 | 80.12 | 80.12 | -0.02% | 796,880 |
| Aug 25, 2025 | 80.73 | 80.83 | 80.14 | 80.14 | 80.14 | -1.04% | 1,303,594 |
| Aug 22, 2025 | 79.98 | 81.07 | 79.93 | 80.98 | 80.98 | 1.68% | 1,931,293 |
| Aug 21, 2025 | 79.68 | 79.78 | 79.47 | 79.64 | 79.64 | -0.38% | 1,111,553 |
| Aug 20, 2025 | 79.90 | 79.99 | 79.66 | 79.94 | 79.94 | 0.13% | 986,604 |
| Aug 19, 2025 | 80.17 | 80.24 | 79.77 | 79.84 | 79.84 | -0.29% | 1,480,657 |
| Aug 18, 2025 | 80.00 | 80.07 | 79.81 | 80.07 | 80.07 | 0.13% | 2,436,187 |
| Aug 15, 2025 | 80.08 | 80.08 | 79.85 | 79.97 | 79.97 | 0.45% | 944,056 |
| Aug 14, 2025 | 79.51 | 79.67 | 79.36 | 79.61 | 79.61 | -0.46% | 1,081,970 |
| Aug 13, 2025 | 79.83 | 80.04 | 79.81 | 79.98 | 79.98 | 0.63% | 734,748 |
| Aug 12, 2025 | 78.89 | 79.49 | 78.80 | 79.48 | 79.48 | 1.18% | 880,488 |
| Aug 11, 2025 | 78.61 | 78.73 | 78.47 | 78.55 | 78.55 | -0.34% | 745,591 |
| Aug 8, 2025 | 78.73 | 78.94 | 78.63 | 78.82 | 78.82 | 0.33% | 747,954 |
| Aug 7, 2025 | 78.84 | 78.84 | 78.27 | 78.56 | 78.56 | 0.73% | 1,613,486 |
| Aug 6, 2025 | 77.83 | 78.08 | 77.72 | 77.99 | 77.99 | 0.65% | 1,356,968 |
| Aug 5, 2025 | 77.59 | 77.63 | 77.23 | 77.49 | 77.49 | 0.16% | 2,572,989 |
| Aug 4, 2025 | 77.16 | 77.37 | 77.11 | 77.37 | 77.37 | 1.34% | 1,602,942 |
| Aug 1, 2025 | 76.48 | 76.49 | 75.96 | 76.35 | 76.35 | -0.40% | 2,640,415 |
| Jul 31, 2025 | 77.08 | 77.08 | 76.51 | 76.66 | 76.66 | -0.82% | 1,992,508 |
| Jul 30, 2025 | 77.60 | 77.77 | 77.04 | 77.29 | 77.29 | -0.73% | 1,317,418 |
| Jul 29, 2025 | 77.91 | 78.01 | 77.74 | 77.86 | 77.86 | -0.04% | 1,748,400 |
| Jul 28, 2025 | 78.31 | 78.31 | 77.79 | 77.89 | 77.89 | -1.31% | 1,491,227 |
| Jul 25, 2025 | 78.49 | 78.92 | 78.41 | 78.92 | 78.92 | -0.10% | 974,496 |
| Jul 24, 2025 | 79.25 | 79.35 | 79.00 | 79.00 | 79.00 | -0.73% | 1,912,186 |
| Jul 23, 2025 | 78.97 | 79.59 | 78.90 | 79.58 | 79.58 | 1.80% | 3,378,189 |
| Jul 22, 2025 | 77.87 | 78.18 | 77.61 | 78.17 | 78.17 | 0.41% | 1,055,530 |
| Jul 21, 2025 | 77.81 | 78.20 | 77.68 | 77.85 | 77.85 | 0.58% | 1,381,608 |
| Jul 18, 2025 | 77.89 | 77.97 | 77.35 | 77.40 | 77.40 | -0.24% | 1,106,889 |
| Jul 17, 2025 | 77.15 | 77.62 | 77.08 | 77.59 | 77.59 | 0.39% | 984,116 |