iShares Core MSCI Total International Stock ETF (IXUS)
NASDAQ: IXUS · Real-Time Price · USD
88.29
-1.92 (-2.13%)
Mar 5, 2026, 4:00 PM EST - Market closed
IXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 88.87 | 89.40 | 87.38 | 88.29 | 88.29 | -2.13% | 3,935,971 |
| Mar 4, 2026 | 89.60 | 90.41 | 89.21 | 90.21 | 90.21 | 1.12% | 2,536,135 |
| Mar 3, 2026 | 88.28 | 89.63 | 87.02 | 89.21 | 89.21 | -3.52% | 6,964,938 |
| Mar 2, 2026 | 91.81 | 92.84 | 91.80 | 92.46 | 92.46 | -1.68% | 3,220,754 |
| Feb 27, 2026 | 94.04 | 94.43 | 93.81 | 94.04 | 94.04 | -0.21% | 2,242,625 |
| Feb 26, 2026 | 94.47 | 94.48 | 93.45 | 94.24 | 94.24 | -0.24% | 2,361,689 |
| Feb 25, 2026 | 94.35 | 94.62 | 94.08 | 94.47 | 94.47 | 0.88% | 2,000,214 |
| Feb 24, 2026 | 93.14 | 93.85 | 93.05 | 93.65 | 93.65 | 0.56% | 2,324,692 |
| Feb 23, 2026 | 93.43 | 93.76 | 92.86 | 93.13 | 93.13 | -0.52% | 2,912,162 |
| Feb 20, 2026 | 92.46 | 93.62 | 92.41 | 93.62 | 93.62 | 1.16% | 3,137,979 |
| Feb 19, 2026 | 92.13 | 92.55 | 91.89 | 92.55 | 92.55 | -0.13% | 3,257,135 |
| Feb 18, 2026 | 92.65 | 93.16 | 92.46 | 92.67 | 92.67 | 0.28% | 2,057,177 |
| Feb 17, 2026 | 91.86 | 92.59 | 91.39 | 92.41 | 92.41 | -0.14% | 2,382,545 |
| Feb 13, 2026 | 92.08 | 92.68 | 91.54 | 92.54 | 92.54 | 0.33% | 3,345,502 |
| Feb 12, 2026 | 93.48 | 93.51 | 92.03 | 92.24 | 92.24 | -1.00% | 1,958,859 |
| Feb 11, 2026 | 93.04 | 93.35 | 92.37 | 93.17 | 93.17 | 0.76% | 1,576,322 |
| Feb 10, 2026 | 92.64 | 92.67 | 92.36 | 92.47 | 92.47 | 0.36% | 1,638,983 |
| Feb 9, 2026 | 91.33 | 92.26 | 91.26 | 92.14 | 92.14 | 1.33% | 6,166,081 |
| Feb 6, 2026 | 90.07 | 90.98 | 90.00 | 90.93 | 90.93 | 2.31% | 2,516,513 |
| Feb 5, 2026 | 89.16 | 89.71 | 88.81 | 88.88 | 88.88 | -1.23% | 1,466,285 |
| Feb 4, 2026 | 90.86 | 90.89 | 89.57 | 89.99 | 89.99 | -0.13% | 2,367,935 |
| Feb 3, 2026 | 90.09 | 90.32 | 89.34 | 90.11 | 90.11 | 0.30% | 3,612,721 |
| Feb 2, 2026 | 89.19 | 89.95 | 89.00 | 89.84 | 89.84 | 0.48% | 1,709,002 |
| Jan 30, 2026 | 90.27 | 90.44 | 89.05 | 89.41 | 89.41 | -1.63% | 12,931,271 |
| Jan 29, 2026 | 91.53 | 91.53 | 89.73 | 90.89 | 90.89 | 0.26% | 2,002,117 |
| Jan 28, 2026 | 90.84 | 90.89 | 90.19 | 90.65 | 90.65 | -0.41% | 1,798,131 |
| Jan 27, 2026 | 90.49 | 91.12 | 90.41 | 91.02 | 91.02 | 1.60% | 1,900,435 |
| Jan 26, 2026 | 89.57 | 89.90 | 89.56 | 89.59 | 89.59 | 0.39% | 1,455,859 |
| Jan 23, 2026 | 88.54 | 89.29 | 88.38 | 89.24 | 89.24 | 0.67% | 1,206,401 |
| Jan 22, 2026 | 88.66 | 88.90 | 88.44 | 88.65 | 88.65 | 0.59% | 1,013,611 |
| Jan 21, 2026 | 87.66 | 88.41 | 87.35 | 88.13 | 88.13 | 1.12% | 1,992,384 |
| Jan 20, 2026 | 87.29 | 87.75 | 87.01 | 87.15 | 87.15 | -1.20% | 2,420,178 |
| Jan 16, 2026 | 88.22 | 88.24 | 87.79 | 88.21 | 88.21 | 0.08% | 1,401,956 |
| Jan 15, 2026 | 88.34 | 88.46 | 88.11 | 88.14 | 88.14 | 0.12% | 1,719,205 |
| Jan 14, 2026 | 87.89 | 88.03 | 87.64 | 88.03 | 88.03 | 0.50% | 2,396,723 |
| Jan 13, 2026 | 87.96 | 87.96 | 87.40 | 87.59 | 87.59 | -0.56% | 1,342,342 |
| Jan 12, 2026 | 87.65 | 88.11 | 87.61 | 88.08 | 88.08 | 0.85% | 1,743,806 |
| Jan 9, 2026 | 87.00 | 87.40 | 86.89 | 87.34 | 87.34 | 0.71% | 1,486,988 |
| Jan 8, 2026 | 86.43 | 86.73 | 86.37 | 86.72 | 86.72 | - | 1,168,186 |
| Jan 7, 2026 | 86.93 | 86.96 | 86.60 | 86.72 | 86.72 | -0.39% | 939,890 |
| Jan 6, 2026 | 87.04 | 87.22 | 86.93 | 87.06 | 87.06 | 0.32% | 1,133,358 |
| Jan 5, 2026 | 86.12 | 86.79 | 86.04 | 86.78 | 86.78 | 1.08% | 2,904,919 |
| Jan 2, 2026 | 85.68 | 85.86 | 85.37 | 85.85 | 85.85 | 1.43% | 5,156,370 |
| Dec 31, 2025 | 85.00 | 85.00 | 84.59 | 84.64 | 84.64 | -0.39% | 2,566,055 |
| Dec 30, 2025 | 85.19 | 85.35 | 84.97 | 84.97 | 84.97 | 0.04% | 8,726,574 |
| Dec 29, 2025 | 84.88 | 85.03 | 84.73 | 84.94 | 84.94 | -0.34% | 2,080,872 |
| Dec 26, 2025 | 85.10 | 85.23 | 84.97 | 85.23 | 85.23 | 0.35% | 995,518 |
| Dec 24, 2025 | 84.88 | 84.98 | 84.77 | 84.93 | 84.93 | 0.15% | 591,064 |
| Dec 23, 2025 | 84.61 | 84.82 | 84.51 | 84.80 | 84.80 | 0.62% | 2,371,456 |
| Dec 22, 2025 | 84.15 | 84.33 | 84.05 | 84.28 | 84.28 | 0.45% | 2,920,932 |
| Dec 19, 2025 | 83.74 | 84.19 | 83.65 | 83.90 | 83.90 | 0.74% | 2,093,479 |
| Dec 18, 2025 | 83.37 | 83.69 | 83.12 | 83.28 | 83.28 | 0.86% | 3,332,471 |
| Dec 17, 2025 | 83.19 | 83.28 | 82.54 | 82.57 | 82.57 | -0.65% | 9,442,259 |
| Dec 16, 2025 | 83.34 | 83.43 | 82.89 | 83.11 | 83.11 | -2.40% | 2,444,724 |
| Dec 15, 2025 | 85.59 | 85.59 | 85.05 | 85.15 | 83.58 | 0.31% | 1,918,597 |
| Dec 12, 2025 | 85.58 | 85.65 | 84.56 | 84.89 | 83.32 | -0.71% | 1,760,987 |
| Dec 11, 2025 | 85.24 | 85.61 | 85.09 | 85.50 | 83.92 | 0.26% | 2,573,071 |
| Dec 10, 2025 | 84.50 | 85.42 | 84.41 | 85.28 | 83.71 | 1.09% | 2,352,152 |
| Dec 9, 2025 | 84.32 | 84.59 | 84.29 | 84.36 | 82.80 | -0.11% | 1,676,542 |
| Dec 8, 2025 | 84.74 | 84.74 | 84.22 | 84.45 | 82.89 | -0.14% | 4,908,860 |
| Dec 5, 2025 | 84.94 | 85.03 | 84.51 | 84.57 | 83.01 | 0.11% | 2,573,471 |
| Dec 4, 2025 | 84.59 | 84.67 | 84.31 | 84.48 | 82.92 | 0.24% | 2,699,553 |
| Dec 3, 2025 | 84.00 | 84.33 | 83.96 | 84.28 | 82.73 | 0.30% | 2,631,854 |
| Dec 2, 2025 | 84.12 | 84.12 | 83.75 | 84.03 | 82.48 | 0.13% | 1,275,053 |
| Dec 1, 2025 | 84.03 | 84.25 | 83.86 | 83.92 | 82.37 | -0.40% | 1,812,446 |
| Nov 28, 2025 | 83.96 | 84.29 | 83.86 | 84.26 | 82.71 | 0.43% | 450,323 |
| Nov 26, 2025 | 83.35 | 84.02 | 83.35 | 83.90 | 82.35 | 1.02% | 818,444 |
| Nov 25, 2025 | 82.53 | 83.07 | 82.15 | 83.05 | 81.52 | 0.95% | 1,140,321 |
| Nov 24, 2025 | 81.85 | 82.37 | 81.78 | 82.27 | 80.75 | 0.41% | 1,826,231 |
| Nov 21, 2025 | 81.39 | 82.15 | 81.02 | 81.93 | 80.42 | 1.02% | 1,939,113 |
| Nov 20, 2025 | 82.82 | 82.95 | 81.06 | 81.10 | 79.60 | -1.37% | 2,964,295 |
| Nov 19, 2025 | 82.30 | 82.70 | 81.88 | 82.23 | 80.71 | -0.28% | 1,151,613 |
| Nov 18, 2025 | 82.26 | 82.72 | 81.94 | 82.46 | 80.94 | -0.89% | 2,109,228 |
| Nov 17, 2025 | 83.67 | 83.98 | 82.90 | 83.20 | 81.67 | -1.26% | 1,749,295 |
| Nov 14, 2025 | 83.77 | 84.53 | 83.62 | 84.26 | 82.71 | -0.06% | 1,220,607 |
| Nov 13, 2025 | 85.20 | 85.28 | 84.19 | 84.31 | 82.76 | -1.13% | 1,061,025 |
| Nov 12, 2025 | 85.09 | 85.34 | 85.04 | 85.27 | 83.70 | 0.46% | 1,419,013 |
| Nov 11, 2025 | 84.60 | 85.00 | 84.58 | 84.88 | 83.31 | 0.47% | 1,073,162 |
| Nov 10, 2025 | 84.13 | 84.53 | 83.87 | 84.48 | 82.92 | 1.32% | 885,603 |
| Nov 7, 2025 | 82.83 | 83.40 | 82.46 | 83.38 | 81.84 | 0.18% | 1,755,882 |
| Nov 6, 2025 | 83.59 | 83.68 | 82.99 | 83.23 | 81.70 | -0.44% | 1,230,716 |
| Nov 5, 2025 | 83.09 | 83.74 | 83.09 | 83.60 | 82.06 | 0.70% | 877,580 |
| Nov 4, 2025 | 83.10 | 83.52 | 82.99 | 83.02 | 81.49 | -1.33% | 1,404,376 |
| Nov 3, 2025 | 84.14 | 84.20 | 83.79 | 84.14 | 82.59 | 0.23% | 1,076,482 |
| Oct 31, 2025 | 84.10 | 84.10 | 83.62 | 83.95 | 82.40 | -0.20% | 1,381,055 |
| Oct 30, 2025 | 84.07 | 84.47 | 83.98 | 84.12 | 82.57 | -0.59% | 1,089,390 |
| Oct 29, 2025 | 85.18 | 85.18 | 84.24 | 84.62 | 83.06 | -0.31% | 4,809,773 |
| Oct 28, 2025 | 84.68 | 85.06 | 84.58 | 84.88 | 83.31 | -0.01% | 1,370,690 |
| Oct 27, 2025 | 84.88 | 84.91 | 84.68 | 84.89 | 83.32 | 0.69% | 3,189,820 |
| Oct 24, 2025 | 84.32 | 84.42 | 84.18 | 84.31 | 82.76 | 0.39% | 1,831,318 |
| Oct 23, 2025 | 83.79 | 84.13 | 83.68 | 83.98 | 82.43 | 0.59% | 1,095,346 |
| Oct 22, 2025 | 83.54 | 83.81 | 83.12 | 83.49 | 81.95 | -0.01% | 6,894,449 |
| Oct 21, 2025 | 83.82 | 83.84 | 83.49 | 83.50 | 81.96 | -0.90% | 1,003,367 |
| Oct 20, 2025 | 83.85 | 84.35 | 83.85 | 84.26 | 82.71 | 0.97% | 966,523 |
| Oct 17, 2025 | 83.14 | 83.57 | 83.00 | 83.45 | 81.91 | -0.06% | 1,127,769 |
| Oct 16, 2025 | 83.67 | 83.93 | 83.21 | 83.50 | 81.96 | 0.42% | 1,613,028 |
| Oct 15, 2025 | 83.04 | 83.37 | 82.64 | 83.15 | 81.62 | 0.87% | 1,324,037 |
| Oct 14, 2025 | 81.60 | 82.75 | 81.53 | 82.43 | 80.91 | 0.04% | 1,244,094 |
| Oct 13, 2025 | 82.16 | 82.54 | 82.02 | 82.40 | 80.88 | 1.47% | 1,192,026 |
| Oct 10, 2025 | 82.99 | 83.05 | 81.07 | 81.21 | 79.71 | -2.27% | 2,989,392 |