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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

iShares Core MSCI Total International Stock ETF (IXUS) NASDAQ