iShares Core MSCI Total International Stock ETF (IXUS) Historical Stock Data
66.61 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IXUS is down -0.09% a day on average. There have been 15 days where iShares Core MSCI Total International Stock ETF closed green and 15 days where IXUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 66.44 | 66.61 | ↑$0.17 (0.26%) | 66.27 | 66.63 | 1.32M |
| 2024-12-23 | 66.05 | 66.38 | ↑$0.33 (0.50%) | 65.81 | 66.41 | 2.51M |
| 2024-12-20 | 65.43 | 66.00 | ↑$0.57 (0.87%) | 65.37 | 66.43 | 2.67M |
| 2024-12-19 | 66.42 | 65.95 | ↓$0.47 (-0.71%) | 65.93 | 66.44 | 1.93M |
| 2024-12-18 | 67.61 | 65.97 | ↓$1.64 (-2.43%) | 65.87 | 67.68 | 6.27M |
| 2024-12-17 | 67.56 | 67.59 | ↑$0.03 (0.04%) | 67.47 | 67.78 | 1.61M |
| 2024-12-16 | 68.93 | 68.97 | ↑$0.04 (0.06%) | 68.85 | 69.19 | 1.62M |
| 2024-12-13 | 69.52 | 69.23 | ↓$0.29 (-0.41%) | 69.06 | 69.52 | 0.97M |
| 2024-12-12 | 69.58 | 69.36 | ↓$0.22 (-0.32%) | 69.34 | 69.83 | 0.95M |
| 2024-12-11 | 69.89 | 69.97 | ↑$0.08 (0.11%) | 69.69 | 70.00 | 770.55K |
| 2024-12-10 | 69.95 | 69.56 | ↓$0.39 (-0.56%) | 69.55 | 69.95 | 866.33K |
| 2024-12-09 | 70.62 | 70.27 | ↓$0.35 (-0.50%) | 70.26 | 70.81 | 879.86K |
| 2024-12-06 | 70.26 | 69.96 | ↓$0.30 (-0.43%) | 69.85 | 70.26 | 1.08M |
| 2024-12-05 | 70.01 | 70.05 | ↑$0.04 (0.06%) | 69.94 | 70.15 | 747.48K |
| 2024-12-04 | 69.76 | 69.71 | ↓$0.05 (-0.07%) | 69.61 | 69.81 | 761.86K |
| 2024-12-03 | 69.55 | 69.61 | ↑$0.06 (0.09%) | 69.26 | 69.72 | 1.20M |
| 2024-12-02 | 69.21 | 69.30 | ↑$0.09 (0.13%) | 68.83 | 69.40 | 1.85M |
| 2024-11-29 | 68.52 | 69.14 | ↑$0.62 (0.90%) | 68.50 | 69.16 | 476.04K |
| 2024-11-27 | 68.47 | 68.46 | ↓$0.01 (-0.01%) | 68.28 | 68.62 | 2.84M |
| 2024-11-26 | 68.41 | 68.18 | ↓$0.23 (-0.34%) | 68.00 | 68.41 | 1.79M |
| 2024-11-25 | 68.76 | 68.53 | ↓$0.23 (-0.33%) | 68.33 | 68.79 | 2.37M |
| 2024-11-22 | 68.03 | 68.33 | ↑$0.30 (0.44%) | 68.00 | 68.38 | 845.38K |
| 2024-11-21 | 67.95 | 68.12 | ↑$0.17 (0.25%) | 67.76 | 68.16 | 1.22M |
| 2024-11-20 | 67.96 | 68.02 | ↑$0.06 (0.09%) | 67.60 | 68.03 | 1.43M |
| 2024-11-19 | 67.73 | 68.22 | ↑$0.49 (0.72%) | 67.70 | 68.30 | 1.23M |
| 2024-11-18 | 67.77 | 68.18 | ↑$0.41 (0.60%) | 67.74 | 68.27 | 1.68M |
| 2024-11-15 | 67.88 | 67.70 | ↓$0.18 (-0.27%) | 67.55 | 67.88 | 1.23M |
| 2024-11-14 | 68.26 | 67.88 | ↓$0.38 (-0.56%) | 67.83 | 68.31 | 0.95M |
| 2024-11-13 | 68.21 | 67.93 | ↓$0.28 (-0.41%) | 67.64 | 68.21 | 2.23M |
| 2024-11-12 | 68.77 | 68.33 | ↓$0.44 (-0.63%) | 68.00 | 68.82 | 1.90M |
Create an account or log in to view more rows.
$IXUS I would not be a bear now
$IXUS it's just a matter of time and patience...
$IXUS hopefully next week...
$IXUS Time to buy here
$IXUS going down
$IXUS Short again!! 😀 😀
$IXUS let’s ride
$IXUS a comeback is always more fun than an all out win!!!!
$IXUS check out the one month chart.
Perfect bull flag.
$IXUS watch for another rejection up here