Skip to main content
iShares Core MSCI Total International Stock ETF (IXUS)
NASDAQ: IXUS · Real-Time Price · USD
94.26
-0.59 (-0.62%)
At close: Jun 26, 2026, 4:00 PM EDT
95.65
+1.39 (1.47%)
After-hours: Jun 26, 2026, 7:55 PM EDT

IXUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202693.9194.7893.6794.2694.26-0.62%2,193,258
Jun 25, 202695.6195.6194.4094.8594.850.75%3,047,145
Jun 24, 202694.1494.4693.6694.1494.14-0.06%1,743,635
Jun 23, 202694.0795.0394.0394.2094.20-3.08%1,185,809
Jun 22, 202697.2697.4597.0397.1997.190.23%1,659,066
Jun 18, 202696.9297.1396.6596.9796.971.30%1,390,040
Jun 17, 202697.0097.4595.5795.7395.73-0.46%2,218,338
Jun 16, 202696.7296.8996.0996.1796.17-0.39%2,065,521
Jun 15, 202696.8796.9396.3996.5596.551.49%4,018,508
Jun 12, 202695.9996.6395.4396.3795.140.43%3,217,067
Jun 11, 202693.7896.0993.4995.9694.733.38%1,717,506
Jun 10, 202693.6094.3592.7092.8291.63-1.44%2,534,588
Jun 9, 202695.4695.7292.4294.1892.970.01%2,140,786
Jun 8, 202694.5294.8093.9994.1792.970.92%1,518,554
Jun 5, 202695.5295.5793.0793.3192.12-3.86%2,456,917
Jun 4, 202696.6397.2296.4297.0695.820.14%705,831
Jun 3, 202697.4597.5096.7396.9295.68-1.01%859,546
Jun 2, 202697.1997.9397.1997.9196.660.82%1,107,608
Jun 1, 202696.6397.5896.2697.1195.870.38%1,857,303
May 29, 202697.0797.3496.7396.7495.500.05%4,785,037
May 28, 202695.9496.9395.6796.6995.450.20%1,694,279
May 27, 202696.8297.0096.2696.5095.27-0.38%2,055,221
May 26, 202696.7597.0096.4996.8795.631.98%1,543,626
May 22, 202695.1695.5794.8894.9993.77-0.15%1,013,332
May 21, 202693.9995.4993.8195.1393.910.53%2,464,833
May 20, 202693.2694.7893.1294.6393.421.68%1,681,324
May 19, 202692.9193.6792.6093.0791.88-0.88%1,687,503
May 18, 202694.1894.2593.1193.9092.700.55%2,223,159
May 15, 202693.7093.8093.1293.3992.20-2.27%1,213,478
May 14, 202695.5595.8195.2795.5694.34-0.04%956,873
May 13, 202694.8195.6794.6795.6094.381.04%2,065,650
May 12, 202694.7794.7893.8694.6293.41-1.40%1,729,798
May 11, 202695.9596.1895.7995.9694.73-0.06%1,949,285
May 8, 202695.6996.0395.5896.0294.791.32%2,167,392
May 7, 202696.3196.3894.6894.7793.56-1.51%2,126,595
May 6, 202695.7296.2895.5296.2294.992.69%1,106,195
May 5, 202693.3293.8593.1393.7092.501.43%1,187,908
May 4, 202692.9693.3292.0692.3891.20-0.90%3,087,759
May 1, 202693.1993.9193.1593.2292.030.04%1,472,657
Apr 30, 202692.3393.4592.1193.1891.992.16%3,544,638
Apr 29, 202691.6491.7290.8491.2190.04-0.84%1,630,585
Apr 28, 202691.9892.1991.5791.9890.80-0.62%1,259,511
Apr 27, 202692.9193.0192.4192.5591.37-0.13%2,459,514
Apr 24, 202692.3092.8392.1192.6791.480.99%1,209,252
Apr 23, 202692.2592.6590.8391.7690.59-1.13%1,940,176
Apr 22, 202692.8192.9392.5292.8191.620.90%933,371
Apr 21, 202693.5193.6491.9191.9890.80-2.01%2,334,578
Apr 20, 202693.7693.8793.2193.8792.67-0.40%1,626,363
Apr 17, 202694.2895.0294.1194.2593.041.46%2,518,563
Apr 16, 202693.2993.2992.6692.8991.70-0.04%1,100,025
Apr 15, 202692.7793.0092.6092.9391.74-0.18%2,644,841
Apr 14, 202692.6293.1792.4993.1091.911.17%1,666,347
Apr 13, 202690.7392.0790.5892.0290.840.76%2,399,657
Apr 10, 202691.5991.8091.0491.3390.160.24%996,687
Apr 9, 202690.3991.4890.1491.1189.94-0.26%3,246,221
Apr 8, 202691.7291.8090.6891.3590.184.26%1,866,101
Apr 7, 202687.1587.6686.2587.6286.500.05%3,478,887
Apr 6, 202687.3287.7387.2187.5886.460.56%2,710,692
Apr 2, 202685.5387.4585.4987.0985.98-0.59%1,755,517
Apr 1, 202687.5288.2587.2687.6186.491.12%5,422,350
Mar 31, 202684.7286.6884.4586.6485.533.46%4,846,082
Mar 30, 202684.4984.6083.3483.7482.67-0.07%4,485,157
Mar 27, 202684.1084.6683.5283.8082.73-0.72%2,545,200
Mar 26, 202685.3285.9384.3984.4183.33-2.40%3,084,778
Mar 25, 202686.7086.9286.0286.4985.381.47%2,072,590
Mar 24, 202684.6285.7584.5085.2484.15-0.86%2,806,869
Mar 23, 202685.3986.8685.0885.9884.882.60%4,187,307
Mar 20, 202685.8285.8383.3583.8082.73-2.94%4,545,205
Mar 19, 202684.9186.7884.8086.3485.24-0.24%4,984,247
Mar 18, 202687.5487.8286.4886.5585.44-1.79%2,658,150
Mar 17, 202688.3888.6287.9888.1387.000.38%3,533,879
Mar 16, 202687.3288.0787.2287.8086.682.03%1,850,478
Mar 13, 202687.2487.6585.8886.0584.95-0.92%1,836,473
Mar 12, 202687.7287.7686.5686.8585.74-2.02%2,811,793
Mar 11, 202688.3589.0088.0788.6487.51-0.15%1,690,823
Mar 10, 202689.0490.2388.5488.7787.630.29%3,681,822
Mar 9, 202686.3888.8085.6888.5187.381.03%3,215,472
Mar 6, 202686.8888.0586.6387.6186.49-0.77%3,421,744
Mar 5, 202688.8789.4087.3888.2987.16-2.13%3,936,813
Mar 4, 202689.6090.4189.2190.2189.061.12%2,577,573
Mar 3, 202688.2889.6387.0289.2188.07-3.52%6,967,961
Mar 2, 202691.8192.8491.8092.4691.28-1.68%3,254,000
Feb 27, 202694.0494.4393.8194.0492.84-0.21%8,692,913
Feb 26, 202694.4794.4893.4594.2493.03-0.24%2,369,806
Feb 25, 202694.3594.6294.0894.4793.260.88%2,001,221
Feb 24, 202693.1493.8593.0593.6592.450.56%2,325,409
Feb 23, 202693.4393.7692.8693.1391.94-0.52%3,664,337
Feb 20, 202692.4693.6292.4193.6292.421.16%3,139,064
Feb 19, 202692.1392.5591.8992.5591.37-0.13%3,779,821
Feb 18, 202692.6593.1692.4692.6791.480.28%2,326,207
Feb 17, 202691.8692.5991.3992.4191.23-0.14%2,383,241
Feb 13, 202692.0892.6891.5492.5491.360.33%3,886,075
Feb 12, 202693.4893.5192.0392.2491.06-1.00%1,958,915
Feb 11, 202693.0493.3592.3793.1791.980.76%1,576,322
Feb 10, 202692.6492.6792.3692.4791.290.36%1,638,983
Feb 9, 202691.3392.2691.2692.1490.961.33%6,166,081
Feb 6, 202690.0790.9890.0090.9389.772.31%2,516,513
Feb 5, 202689.1689.7188.8188.8887.74-1.23%1,466,285
Feb 4, 202690.8690.8989.5789.9988.84-0.13%2,367,935
Feb 3, 202690.0990.3289.3490.1188.960.30%3,612,721