Skip to main content

Total Intl Stock Ishares Core MSCI ETF (NQ: IXUS )

67.86 -0.06 (-0.09%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 67.79 67.94 67.94 67.86 729,877 -0.06(-0.09%)
Mar 27, 2024 67.65 67.92 67.57 67.92 1,083,241 +0.38(+0.56%)
Mar 26, 2024 67.74 67.77 67.52 67.54 1,545,673 +0.03(+0.04%)
Mar 25, 2024 67.44 67.72 67.44 67.51 1,429,871 -0.06(-0.09%)
Mar 22, 2024 67.71 67.77 67.51 67.57 562,458 -0.29(-0.43%)
Mar 21, 2024 68.01 68.09 67.84 67.86 2,047,961 +0.02(+0.03%)
Mar 20, 2024 67.12 67.88 67.06 67.84 1,261,874 +0.74(+1.10%)
Mar 19, 2024 66.94 67.28 66.82 67.10 1,047,034 -0.03(-0.04%)
Mar 18, 2024 67.35 67.36 67.05 67.13 1,324,455 +0.05(+0.07%)
Mar 15, 2024 67.18 67.27 66.92 67.08 2,224,152 -0.12(-0.18%)
Mar 14, 2024 67.66 67.70 66.94 67.20 2,642,830 -0.39(-0.58%)
Mar 13, 2024 67.54 67.75 67.52 67.59 2,278,359 -0.09(-0.13%)
Mar 12, 2024 67.37 67.68 67.08 67.68 1,876,009 +0.52(+0.77%)
Mar 11, 2024 67.06 67.19 66.89 67.16 2,039,634 -0.18(-0.27%)
Mar 08, 2024 67.77 67.84 67.26 67.34 1,422,719 -0.20(-0.30%)
Mar 07, 2024 67.25 67.60 67.17 67.54 923,473 +0.68(+1.02%)
Mar 06, 2024 66.83 67.06 66.73 66.86 1,285,019 +0.83(+1.26%)
Mar 05, 2024 66.23 66.44 65.87 66.03 1,217,348 -0.26(-0.39%)
Mar 04, 2024 66.32 66.39 66.21 66.29 1,197,244 -0.17(-0.26%)
Mar 01, 2024 66.04 66.50 65.85 66.46 2,273,942 +0.75(+1.14%)
Feb 29, 2024 65.89 65.98 65.48 65.71 2,529,021 +0.17(+0.26%)
Feb 28, 2024 65.54 65.66 65.47 65.54 1,692,569 -0.50(-0.76%)
Feb 27, 2024 65.97 66.10 65.93 66.04 815,469 +0.13(+0.20%)
Feb 26, 2024 65.98 66.05 65.81 65.91 1,460,381 -0.13(-0.20%)
Feb 23, 2024 66.04 66.17 65.94 66.04 1,704,484 +0.02(+0.03%)
Feb 22, 2024 65.88 66.06 65.76 66.02 925,465 +0.65(+0.99%)
Feb 21, 2024 65.20 65.37 65.09 65.37 1,490,272 +0.06(+0.09%)
Feb 20, 2024 65.41 65.50 65.15 65.31 1,162,366 +0.18(+0.28%)
Feb 16, 2024 65.03 65.36 64.92 65.13 1,875,387 +0.13(+0.20%)
Feb 15, 2024 64.59 65.00 64.59 65.00 1,149,064 +0.62(+0.96%)
Feb 14, 2024 64.06 64.38 64.01 64.38 3,647,734 +0.84(+1.32%)
Feb 13, 2024 63.86 63.99 63.30 63.54 1,342,209 -1.16(-1.79%)
Feb 12, 2024 64.47 64.91 64.47 64.70 1,658,963 +0.21(+0.33%)
Feb 09, 2024 64.27 64.51 64.07 64.49 908,486 +0.24(+0.37%)
Feb 08, 2024 64.25 64.31 64.06 64.25 1,715,604 -0.17(-0.26%)
Feb 07, 2024 64.37 64.51 64.28 64.42 886,280 +0.03(+0.05%)
Feb 06, 2024 63.97 64.43 63.94 64.39 1,963,997 +0.68(+1.07%)
Feb 05, 2024 63.67 63.88 63.41 63.71 1,864,101 -0.31(-0.48%)
Feb 02, 2024 64.03 64.08 63.73 64.02 1,737,435 -0.43(-0.67%)
Feb 01, 2024 64.08 64.47 63.92 64.45 1,739,439 +0.63(+0.99%)
Jan 31, 2024 64.33 64.55 63.73 63.82 4,609,164 -0.35(-0.55%)
Jan 30, 2024 64.13 64.21 63.89 64.17 3,203,311 -0.21(-0.33%)
Jan 29, 2024 64.11 64.44 63.94 64.38 1,526,579 +0.30(+0.47%)
Jan 26, 2024 64.05 64.20 64.00 64.08 1,018,885 +0.20(+0.31%)
Jan 25, 2024 63.91 63.91 63.58 63.88 3,088,721 +0.17(+0.27%)
Jan 24, 2024 64.10 64.12 63.68 63.71 3,373,969 +0.49(+0.78%)
Jan 23, 2024 63.07 63.26 62.94 63.22 2,083,127 +0.04(+0.06%)
Jan 22, 2024 63.17 63.38 63.09 63.18 2,278,202 -0.05(-0.08%)
Jan 19, 2024 62.82 63.23 62.61 63.23 1,364,350 +0.32(+0.51%)
Jan 18, 2024 62.70 62.91 62.54 62.91 1,120,785 +0.52(+0.83%)
Jan 17, 2024 62.17 62.41 61.98 62.39 1,262,962 -0.71(-1.13%)
Jan 16, 2024 63.41 63.48 63.01 63.10 1,577,929 -1.17(-1.82%)
Jan 12, 2024 64.49 64.69 64.18 64.27 969,596 +0.24(+0.37%)
Jan 11, 2024 64.21 64.26 63.51 64.03 1,085,445 +0.03(+0.05%)
Jan 10, 2024 63.93 64.09 63.84 64.00 1,057,937 +0.21(+0.33%)
Jan 09, 2024 63.79 63.91 63.65 63.79 2,160,904 -0.62(-0.96%)
Jan 08, 2024 63.77 64.41 63.77 64.41 1,870,164 +0.55(+0.86%)
Jan 05, 2024 63.75 64.36 63.68 63.86 898,791 +0.05(+0.08%)
Jan 04, 2024 63.69 64.09 63.68 63.81 1,261,696 +0.06(+0.09%)
Jan 03, 2024 63.57 63.91 63.45 63.75 1,873,103 -0.40(-0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.