iShares Core MSCI Total International Stock ETF - IXUS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	92.46	93.62	93.62	93.62	92.41	3.14M
February 19, 2026	92.13	92.55	92.55	92.55	91.89	3.78M
February 18, 2026	92.65	92.67	92.67	93.16	92.46	2.33M
February 17, 2026	91.86	92.41	92.41	92.59	91.39	2.38M
February 13, 2026	92.08	92.54	92.54	92.68	91.54	3.89M
February 12, 2026	93.48	92.24	92.24	93.51	92.03	1.96M
February 11, 2026	93.04	93.17	93.17	93.35	92.37	1.58M
February 10, 2026	92.64	92.47	92.47	92.67	92.36	1.64M
February 09, 2026	91.33	92.14	92.14	92.26	91.26	6.17M
February 06, 2026	90.07	90.93	90.93	90.98	90	2.52M
February 05, 2026	89.16	88.88	88.88	89.71	88.81	1.47M
February 04, 2026	90.86	89.99	89.99	90.89	89.57	2.37M
February 03, 2026	90.09	90.11	90.11	90.32	89.34	3.61M
February 02, 2026	89.19	89.84	89.84	89.95	89	1.71M
January 30, 2026	90.27	89.41	89.41	90.44	89.05	12.93M
January 29, 2026	91.53	90.89	90.89	91.53	89.73	2M
January 28, 2026	90.84	90.65	90.65	90.89	90.18	1.8M
January 27, 2026	90.49	91.02	91.02	91.12	90.41	1.9M
January 26, 2026	89.57	89.59	89.59	89.9	89.56	1.46M
January 23, 2026	88.54	89.24	89.24	89.29	88.38	1.21M
January 22, 2026	88.66	88.65	88.65	88.9	88.44	1.01M
January 21, 2026	87.66	88.13	88.13	88.41	87.35	1.99M
January 20, 2026	87.29	87.15	87.15	87.75	87.01	2.42M
January 16, 2026	88.22	88.21	88.21	88.24	87.79	1.4M
January 15, 2026	88.34	88.14	88.14	88.46	88.1	1.72M
January 14, 2026	87.89	88.03	88.03	88.03	87.64	2.4M
January 13, 2026	87.96	87.59	87.59	87.96	87.4	1.34M
January 12, 2026	87.62	88.08	88.08	88.11	87.61	1.55M
January 09, 2026	87	87.34	87.34	87.4	86.89	1.49M
January 08, 2026	86.43	86.72	86.72	86.73	86.37	1.17M
January 07, 2026	86.93	86.72	86.72	86.96	86.6	939,890
January 06, 2026	87.04	87.06	87.06	87.22	86.93	1.13M
January 05, 2026	86.12	86.78	86.78	86.79	86.04	2.9M
January 02, 2026	85.68	85.85	85.85	85.86	85.37	5.16M
December 31, 2025	85	84.64	84.64	85	84.59	2.57M
December 30, 2025	85.19	84.97	84.97	85.35	84.97	8.73M
December 29, 2025	84.88	84.94	84.94	85.03	84.73	2.08M
December 26, 2025	85.1	85.23	85.23	85.23	84.97	995,518
December 24, 2025	84.88	84.93	84.93	84.98	84.77	591,100
December 23, 2025	84.61	84.8	84.8	84.82	84.51	2.37M
December 22, 2025	84.15	84.28	84.28	84.33	84.05	2.92M
December 19, 2025	83.74	83.9	83.9	84.19	83.65	2.09M
December 18, 2025	83.37	83.28	83.28	83.69	83.12	3.33M
December 17, 2025	83.19	82.57	82.57	83.28	82.54	9.44M
December 16, 2025	83.34	83.11	83.11	83.43	82.89	2.44M
December 15, 2025	85.59	85.15	83.58	85.59	85.05	1.92M
December 12, 2025	85.58	84.89	84.89	85.65	84.56	1.76M
December 11, 2025	85.24	85.5	85.5	85.61	85.09	2.49M
December 10, 2025	84.5	85.28	85.28	85.42	84.41	2.35M
December 09, 2025	84.32	84.36	84.36	84.59	84.29	1.68M
December 08, 2025	84.74	84.45	84.45	84.74	84.22	4.91M
December 05, 2025	84.94	84.57	84.57	85.03	84.51	2.57M
December 04, 2025	84.59	84.48	84.48	84.67	84.31	2.7M
December 03, 2025	84	84.28	84.28	84.33	83.96	2.63M
December 02, 2025	84.12	84.03	84.03	84.12	83.75	1.28M
December 01, 2025	84.03	83.92	83.92	84.25	83.86	1.81M
November 28, 2025	83.96	84.26	84.26	84.29	83.86	450,323
November 26, 2025	83.35	83.9	83.9	84.02	83.35	818,444
November 25, 2025	82.53	83.05	83.05	83.07	82.15	1.14M
November 24, 2025	81.85	82.27	82.27	82.37	81.78	1.83M

iShares Core MSCI Total International Stock ETF (IXUS) NASDAQ