iShares Core MSCI Total I... (IXUS)
NASDAQ: IXUS
· Real-Time Price · USD
79.52
0.03 (0.04%)
At close: Sep 04, 2025, 11:05 AM
IXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 79.39 | 79.55 | 79.21 | 79.49 | 79.49 | 0.29% | 1,454,521 |
| Sep 2, 2025 | 78.71 | 79.31 | 78.69 | 79.26 | 79.26 | -0.71% | 1,300,213 |
| Aug 29, 2025 | 79.81 | 79.93 | 79.65 | 79.83 | 79.83 | -0.45% | 988,728 |
| Aug 28, 2025 | 80.12 | 80.27 | 79.98 | 80.19 | 80.19 | 0.38% | 755,540 |
| Aug 27, 2025 | 79.52 | 79.93 | 79.41 | 79.89 | 79.89 | -0.29% | 2,961,100 |
| Aug 26, 2025 | 80.01 | 80.15 | 79.94 | 80.12 | 80.12 | -0.02% | 796,880 |
| Aug 25, 2025 | 80.73 | 80.83 | 80.14 | 80.14 | 80.14 | -1.04% | 1,303,600 |
| Aug 22, 2025 | 79.98 | 81.07 | 79.93 | 80.98 | 80.98 | 1.68% | 1,931,293 |
| Aug 21, 2025 | 79.68 | 79.78 | 79.47 | 79.64 | 79.64 | -0.38% | 1,111,600 |
| Aug 20, 2025 | 79.90 | 79.99 | 79.66 | 79.94 | 79.94 | 0.13% | 986,604 |
| Aug 19, 2025 | 80.17 | 80.24 | 79.77 | 79.84 | 79.84 | -0.29% | 1,480,700 |
| Aug 18, 2025 | 80.00 | 80.07 | 79.81 | 80.07 | 80.07 | 0.13% | 2,436,200 |
| Aug 15, 2025 | 80.08 | 80.08 | 79.85 | 79.97 | 79.97 | 0.45% | 944,100 |
| Aug 14, 2025 | 79.51 | 79.67 | 79.36 | 79.61 | 79.61 | -0.46% | 1,082,000 |
| Aug 13, 2025 | 79.83 | 80.04 | 79.81 | 79.98 | 79.98 | 0.63% | 734,748 |
| Aug 12, 2025 | 78.89 | 79.49 | 78.80 | 79.48 | 79.48 | 1.18% | 880,500 |
| Aug 11, 2025 | 78.61 | 78.73 | 78.47 | 78.55 | 78.55 | -0.34% | 745,600 |
| Aug 8, 2025 | 78.73 | 78.94 | 78.63 | 78.82 | 78.82 | 0.33% | 747,954 |
| Aug 7, 2025 | 78.84 | 78.84 | 78.27 | 78.56 | 78.56 | 0.73% | 1,613,500 |
| Aug 6, 2025 | 77.83 | 78.08 | 77.72 | 77.99 | 77.99 | 0.65% | 1,357,000 |