iShares Core MSCI Total International Stock ETF (IXUS)
NASDAQ: IXUS · Real-Time Price · USD
91.98
-0.57 (-0.62%)
At close: Apr 28, 2026, 4:00 PM EDT
91.96
-0.02 (-0.02%)
After-hours: Apr 28, 2026, 7:25 PM EDT
IXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 91.98 | 92.19 | 91.57 | 91.98 | 91.98 | -0.62% | 1,259,510 |
| Apr 27, 2026 | 92.91 | 93.01 | 92.41 | 92.55 | 92.55 | -0.13% | 2,459,514 |
| Apr 24, 2026 | 92.30 | 92.83 | 92.11 | 92.67 | 92.67 | 0.99% | 1,209,252 |
| Apr 23, 2026 | 92.25 | 92.65 | 90.83 | 91.76 | 91.76 | -1.13% | 1,940,176 |
| Apr 22, 2026 | 92.81 | 92.93 | 92.52 | 92.81 | 92.81 | 0.90% | 933,371 |
| Apr 21, 2026 | 93.51 | 93.64 | 91.91 | 91.98 | 91.98 | -2.01% | 2,334,578 |
| Apr 20, 2026 | 93.76 | 93.87 | 93.21 | 93.87 | 93.87 | -0.40% | 1,626,363 |
| Apr 17, 2026 | 94.28 | 95.02 | 94.11 | 94.25 | 94.25 | 1.46% | 2,518,563 |
| Apr 16, 2026 | 93.29 | 93.29 | 92.66 | 92.89 | 92.89 | -0.04% | 1,100,025 |
| Apr 15, 2026 | 92.77 | 93.00 | 92.60 | 92.93 | 92.93 | -0.18% | 2,644,841 |
| Apr 14, 2026 | 92.62 | 93.17 | 92.49 | 93.10 | 93.10 | 1.17% | 1,666,347 |
| Apr 13, 2026 | 90.73 | 92.07 | 90.58 | 92.02 | 92.02 | 0.76% | 2,399,657 |
| Apr 10, 2026 | 91.59 | 91.80 | 91.04 | 91.33 | 91.33 | 0.24% | 996,687 |
| Apr 9, 2026 | 90.39 | 91.48 | 90.14 | 91.11 | 91.11 | -0.26% | 3,246,221 |
| Apr 8, 2026 | 91.72 | 91.80 | 90.68 | 91.35 | 91.35 | 4.26% | 1,866,101 |
| Apr 7, 2026 | 87.15 | 87.66 | 86.25 | 87.62 | 87.62 | 0.05% | 3,478,887 |
| Apr 6, 2026 | 87.32 | 87.73 | 87.21 | 87.58 | 87.58 | 0.56% | 2,710,692 |
| Apr 2, 2026 | 85.53 | 87.45 | 85.49 | 87.09 | 87.09 | -0.59% | 1,755,517 |
| Apr 1, 2026 | 87.52 | 88.25 | 87.26 | 87.61 | 87.61 | 1.12% | 5,422,350 |
| Mar 31, 2026 | 84.72 | 86.68 | 84.45 | 86.64 | 86.64 | 3.46% | 4,846,082 |
| Mar 30, 2026 | 84.49 | 84.60 | 83.34 | 83.74 | 83.74 | -0.07% | 4,485,157 |
| Mar 27, 2026 | 84.10 | 84.66 | 83.52 | 83.80 | 83.80 | -0.72% | 2,545,200 |
| Mar 26, 2026 | 85.32 | 85.93 | 84.39 | 84.41 | 84.41 | -2.40% | 3,084,778 |
| Mar 25, 2026 | 86.70 | 86.92 | 86.02 | 86.49 | 86.49 | 1.47% | 2,072,590 |
| Mar 24, 2026 | 84.62 | 85.75 | 84.50 | 85.24 | 85.24 | -0.86% | 2,806,869 |
| Mar 23, 2026 | 85.39 | 86.86 | 85.08 | 85.98 | 85.98 | 2.60% | 4,187,307 |
| Mar 20, 2026 | 85.82 | 85.83 | 83.35 | 83.80 | 83.80 | -2.94% | 4,545,205 |
| Mar 19, 2026 | 84.91 | 86.78 | 84.80 | 86.34 | 86.34 | -0.24% | 4,984,247 |
| Mar 18, 2026 | 87.54 | 87.82 | 86.48 | 86.55 | 86.55 | -1.79% | 2,658,150 |
| Mar 17, 2026 | 88.38 | 88.62 | 87.98 | 88.13 | 88.13 | 0.38% | 3,533,879 |
| Mar 16, 2026 | 87.32 | 88.07 | 87.22 | 87.80 | 87.80 | 2.03% | 1,850,478 |
| Mar 13, 2026 | 87.24 | 87.65 | 85.88 | 86.05 | 86.05 | -0.92% | 1,836,473 |
| Mar 12, 2026 | 87.72 | 87.76 | 86.56 | 86.85 | 86.85 | -2.02% | 2,811,793 |
| Mar 11, 2026 | 88.35 | 89.00 | 88.07 | 88.64 | 88.64 | -0.15% | 1,690,823 |
| Mar 10, 2026 | 89.04 | 90.23 | 88.54 | 88.77 | 88.77 | 0.29% | 3,681,822 |
| Mar 9, 2026 | 86.38 | 88.80 | 85.68 | 88.51 | 88.51 | 1.03% | 3,215,472 |
| Mar 6, 2026 | 86.88 | 88.05 | 86.63 | 87.61 | 87.61 | -0.77% | 3,421,744 |
| Mar 5, 2026 | 88.87 | 89.40 | 87.38 | 88.29 | 88.29 | -2.13% | 3,936,813 |
| Mar 4, 2026 | 89.60 | 90.41 | 89.21 | 90.21 | 90.21 | 1.12% | 2,577,573 |
| Mar 3, 2026 | 88.28 | 89.63 | 87.02 | 89.21 | 89.21 | -3.52% | 6,967,961 |
| Mar 2, 2026 | 91.81 | 92.84 | 91.80 | 92.46 | 92.46 | -1.68% | 3,254,000 |
| Feb 27, 2026 | 94.04 | 94.43 | 93.81 | 94.04 | 94.04 | -0.21% | 8,692,913 |
| Feb 26, 2026 | 94.47 | 94.48 | 93.45 | 94.24 | 94.24 | -0.24% | 2,369,806 |
| Feb 25, 2026 | 94.35 | 94.62 | 94.08 | 94.47 | 94.47 | 0.88% | 2,001,221 |
| Feb 24, 2026 | 93.14 | 93.85 | 93.05 | 93.65 | 93.65 | 0.56% | 2,325,409 |
| Feb 23, 2026 | 93.43 | 93.76 | 92.86 | 93.13 | 93.13 | -0.52% | 3,664,337 |
| Feb 20, 2026 | 92.46 | 93.62 | 92.41 | 93.62 | 93.62 | 1.16% | 3,139,064 |
| Feb 19, 2026 | 92.13 | 92.55 | 91.89 | 92.55 | 92.55 | -0.13% | 3,779,821 |
| Feb 18, 2026 | 92.65 | 93.16 | 92.46 | 92.67 | 92.67 | 0.28% | 2,326,207 |
| Feb 17, 2026 | 91.86 | 92.59 | 91.39 | 92.41 | 92.41 | -0.14% | 2,383,241 |
| Feb 13, 2026 | 92.08 | 92.68 | 91.54 | 92.54 | 92.54 | 0.33% | 3,886,075 |
| Feb 12, 2026 | 93.48 | 93.51 | 92.03 | 92.24 | 92.24 | -1.00% | 1,958,915 |
| 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 |