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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	81.39	81.93	81.93	82.15	81.02	1.94M
November 20, 2025	82.82	81.1	81.1	82.95	81.06	2.96M
November 19, 2025	82.3	82.23	82.23	82.7	81.88	1.15M
November 18, 2025	82.26	82.46	82.46	82.72	81.94	2.11M
November 17, 2025	83.67	83.2	83.2	83.98	82.9	1.75M
November 14, 2025	83.77	84.26	84.26	84.53	83.62	1.22M
November 13, 2025	85.2	84.31	84.31	85.28	84.19	1.06M
November 12, 2025	85.09	85.27	85.27	85.34	85.04	1.42M
November 11, 2025	84.6	84.88	84.88	85	84.58	1.07M
November 10, 2025	84.13	84.48	84.48	84.53	83.87	885,603
November 07, 2025	82.83	83.38	83.38	83.4	82.46	1.76M
November 06, 2025	83.59	83.23	83.23	83.68	82.99	1.23M
November 05, 2025	83.09	83.6	83.6	83.74	83.09	877,600
November 04, 2025	83.1	83.02	83.02	83.52	82.99	1.4M
November 03, 2025	84.14	84.14	84.14	84.2	83.79	1.08M
October 31, 2025	84.1	83.95	83.95	84.1	83.62	1.38M
October 30, 2025	84.07	84.12	84.12	84.47	83.98	1.09M
October 29, 2025	85.18	84.62	84.62	85.18	84.24	4.81M
October 28, 2025	84.68	84.88	84.88	85.06	84.58	1.37M
October 27, 2025	84.88	84.89	84.89	84.91	84.68	3.19M
October 24, 2025	84.32	84.31	84.31	84.42	84.18	1.83M
October 23, 2025	83.79	83.98	83.98	84.13	83.68	1.1M
October 22, 2025	83.54	83.49	83.49	83.81	83.12	6.89M
October 21, 2025	83.82	83.5	83.5	83.84	83.49	1M
October 20, 2025	83.85	84.26	84.26	84.35	83.85	966,523
October 17, 2025	83.14	83.45	83.45	83.57	82.99	1.12M
October 16, 2025	83.67	83.5	83.5	83.93	83.21	1.61M
October 15, 2025	83.04	83.15	83.15	83.37	82.64	1.32M
October 14, 2025	81.6	82.43	82.43	82.75	81.53	1.24M
October 13, 2025	82.16	82.4	82.4	82.54	82.02	1.19M
October 10, 2025	82.99	81.21	81.21	83.05	81.07	2.99M
October 09, 2025	83.89	83.1	83.1	83.93	82.92	1.75M
October 08, 2025	83.72	83.85	83.85	83.86	83.6	859,750
October 07, 2025	84.08	83.5	83.5	84.08	83.44	1.08M
October 06, 2025	84.16	84.17	84.17	84.33	84.05	1.2M
October 03, 2025	83.84	83.95	83.95	84.09	83.7	816,100
October 02, 2025	83.54	83.38	83.38	83.61	82.96	1.51M
October 01, 2025	82.97	83.16	83.16	83.26	82.97	1.74M
September 30, 2025	82.3	82.58	82.58	82.66	82.25	1.09M
September 29, 2025	82.28	82.28	82.28	82.37	82.14	1.25M
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

iShares Core MSCI Total International Stock ETF (IXUS) NASDAQ