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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	81.53	81.83	81.83	81.85	81.47	1.27M
September 25, 2025	81.6	81.52	81.52	81.6	81.19	958,116
September 24, 2025	82.23	82	82	82.38	81.95	955,651
September 23, 2025	82.79	82.51	82.51	82.94	82.45	1.36M
September 22, 2025	82.36	82.56	82.56	82.63	82.18	6.54M
September 19, 2025	82.38	82.28	82.28	82.44	82.14	716,500
September 18, 2025	82.33	82.51	82.51	82.61	82.06	843,000
September 17, 2025	82.54	82.39	82.39	83.04	82	1.53M
September 16, 2025	82.52	82.49	82.49	82.58	82.2	1.29M
September 15, 2025	82.26	82.45	82.45	82.45	82.13	1.1M
September 12, 2025	81.89	81.81	81.81	81.97	81.66	1M
September 11, 2025	81.57	82.07	82.07	82.1	81.52	1.21M
September 10, 2025	81.35	81.17	81.17	81.47	81.07	1.61M
September 09, 2025	80.97	80.99	80.99	81.16	80.86	3.37M
September 08, 2025	80.95	81.08	81.08	81.12	80.69	1.48M
September 05, 2025	80.54	80.36	80.36	80.76	80.04	1.31M
September 04, 2025	79.47	79.81	79.81	79.82	79.36	1.06M
September 03, 2025	79.39	79.49	79.49	79.55	79.21	1.49M
September 02, 2025	78.71	79.26	79.26	79.31	78.69	1.3M
August 29, 2025	79.81	79.83	79.83	79.93	79.65	988,728
August 28, 2025	80.12	80.19	80.19	80.27	79.98	755,540
August 27, 2025	79.52	79.89	79.89	79.93	79.41	2.96M
August 26, 2025	80.01	80.12	80.12	80.15	79.94	796,880
August 25, 2025	80.73	80.14	80.14	80.83	80.14	1.3M
August 22, 2025	79.98	80.98	80.98	81.07	79.93	1.93M
August 21, 2025	79.68	79.64	79.64	79.78	79.47	1.11M
August 20, 2025	79.9	79.94	79.94	79.99	79.66	986,604
August 19, 2025	80.17	79.84	79.84	80.24	79.77	1.48M
August 18, 2025	80	80.07	80.07	80.07	79.81	2.44M
August 15, 2025	80.08	79.97	79.97	80.08	79.85	944,056
August 14, 2025	79.51	79.61	79.61	79.67	79.36	1.08M
August 13, 2025	79.83	79.98	79.98	80.04	79.81	734,748
August 12, 2025	78.89	79.48	79.48	79.49	78.8	880,500
August 11, 2025	78.61	78.55	78.55	78.73	78.47	745,600
August 08, 2025	78.73	78.82	78.82	78.94	78.63	747,954
August 07, 2025	78.84	78.56	78.56	78.84	78.27	1.61M
August 06, 2025	77.83	77.99	77.99	78.08	77.72	1.36M
August 05, 2025	77.59	77.49	77.49	77.63	77.23	2.57M
August 04, 2025	77.16	77.37	77.37	77.37	77.11	1.6M
August 01, 2025	76.47	76.35	76.35	76.49	75.96	2.64M
July 31, 2025	77.08	76.66	76.66	77.08	76.51	1.99M
July 30, 2025	77.6	77.29	77.29	77.77	77.04	1.32M
July 29, 2025	77.91	77.86	77.86	78.01	77.73	1.75M
July 28, 2025	78.31	77.89	77.89	78.31	77.79	1.49M
July 25, 2025	78.49	78.92	78.92	78.92	78.41	975,066
July 24, 2025	79.25	79	79	79.35	79	1.91M
July 23, 2025	78.97	79.58	79.58	79.59	78.9	3.38M
July 22, 2025	77.87	78.17	78.17	78.18	77.61	1.06M
July 21, 2025	77.81	77.85	77.85	78.2	77.68	1.38M
July 18, 2025	77.89	77.4	77.4	77.97	77.35	1.11M
July 17, 2025	77.15	77.59	77.59	77.61	77.08	984,116
July 16, 2025	76.97	77.29	77.29	77.31	76.69	2.26M
July 15, 2025	77.6	76.95	76.95	77.61	76.88	1.23M
July 14, 2025	77.14	77.34	77.34	77.39	77.04	1.3M
July 11, 2025	77.41	77.26	77.26	77.41	77.16	935,043
July 10, 2025	77.71	77.82	77.82	77.85	77.45	934,441
July 09, 2025	77.62	77.74	77.74	77.76	77.39	2.56M
July 08, 2025	77.13	77.37	77.37	77.44	77.03	1.53M
July 07, 2025	77.27	76.9	76.9	77.38	76.71	1.73M
July 03, 2025	77.64	77.79	77.79	77.89	77.58	710,800

iShares Core MSCI Total International Stock ETF (IXUS) NASDAQ