Skip to main content

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

67.08 -0.35 (-0.52%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 48.46 48.67 48.37 48.55 1,323,770 +0.09(+0.19%)
Jan 30, 2019 48.10 48.62 47.93 48.46 972,463 +0.57(+1.18%)
Jan 29, 2019 48.01 48.07 47.86 47.89 791,682 +0.12(+0.25%)
Jan 28, 2019 47.61 47.77 47.52 47.77 1,718,527 -0.23(-0.48%)
Jan 25, 2019 47.93 48.10 47.89 48.00 668,456 +0.52(+1.10%)
Jan 24, 2019 47.36 47.54 47.28 47.48 811,958 +0.22(+0.47%)
Jan 23, 2019 47.39 47.46 47.06 47.26 2,092,589 +0.21(+0.44%)
Jan 22, 2019 47.31 47.33 46.93 47.05 1,336,531 -0.75(-1.56%)
Jan 18, 2019 47.74 47.85 47.61 47.80 758,951 +0.44(+0.92%)
Jan 17, 2019 46.90 47.47 46.87 47.36 964,709 +0.17(+0.36%)
Jan 16, 2019 47.03 47.25 47.03 47.19 2,029,678 +0.22(+0.47%)
Jan 15, 2019 46.82 47.04 46.76 46.97 851,050 +0.27(+0.59%)
Jan 14, 2019 46.53 46.81 46.50 46.69 811,113 -0.25(-0.53%)
Jan 11, 2019 46.83 47.01 46.73 46.94 790,322 -0.21(-0.45%)
Jan 10, 2019 46.80 47.20 46.76 47.15 1,286,017 +0.15(+0.33%)
Jan 09, 2019 46.80 47.10 46.72 47.00 1,454,054 +0.63(+1.35%)
Jan 08, 2019 46.38 46.45 46.16 46.37 1,155,442 +0.29(+0.63%)
Jan 07, 2019 45.93 46.26 45.80 46.08 1,176,126 +0.19(+0.41%)
Jan 04, 2019 45.20 45.98 45.13 45.89 1,245,133 +1.35(+3.04%)
Jan 03, 2019 44.75 44.76 44.35 44.54 1,641,416 -0.38(-0.84%)
Jan 02, 2019 44.41 44.98 44.39 44.92 4,057,371 -0.13(-0.29%)
Dec 31, 2018 45.23 45.25 44.83 45.04 4,030,445 +0.09(+0.21%)
Dec 28, 2018 45.04 45.15 44.78 44.95 4,442,924 +0.39(+0.89%)
Dec 27, 2018 44.05 44.67 43.81 44.56 5,295,385 -0.06(-0.13%)
Dec 26, 2018 43.82 44.62 43.46 44.62 5,204,682 +1.01(+2.32%)
Dec 24, 2018 43.96 44.19 43.56 43.60 1,806,534 -0.45(-1.01%)
Dec 21, 2018 44.54 44.75 43.94 44.05 6,247,942 -0.72(-1.61%)
Dec 20, 2018 44.97 45.10 44.52 44.77 4,169,902 -0.07(-0.15%)
Dec 19, 2018 45.52 45.82 44.61 44.84 4,009,730 -0.47(-1.04%)
Dec 18, 2018 45.40 45.58 45.17 45.31 1,931,554 +0.13(+0.30%)
Dec 17, 2018 45.56 45.67 45.01 45.18 2,748,410 -0.41(-0.91%)
Dec 14, 2018 45.72 45.90 45.59 45.59 1,759,276 -0.63(-1.36%)
Dec 13, 2018 46.35 46.47 46.17 46.22 3,055,075 -0.03(-0.05%)
Dec 12, 2018 46.33 46.61 46.24 46.24 2,628,678 +0.65(+1.43%)
Dec 11, 2018 45.95 46.00 45.35 45.59 2,748,001 +0.09(+0.20%)
Dec 10, 2018 45.65 45.72 45.02 45.50 2,336,336 -0.44(-0.96%)
Dec 07, 2018 46.49 46.71 45.80 45.94 2,778,079 -0.56(-1.20%)
Dec 06, 2018 46.04 46.50 45.57 46.50 3,560,715 -0.43(-0.92%)
Dec 04, 2018 47.91 47.94 46.87 46.93 1,785,857 -1.19(-2.46%)
Dec 03, 2018 48.24 48.25 47.91 48.11 1,842,778 +0.76(+1.61%)
Nov 30, 2018 47.30 47.42 47.19 47.35 933,980 -0.19(-0.39%)
Nov 29, 2018 47.51 47.73 47.38 47.54 829,173 -0.23(-0.48%)
Nov 28, 2018 47.15 47.82 46.91 47.77 2,295,395 +0.73(+1.55%)
Nov 27, 2018 46.87 47.04 46.73 47.04 1,030,288 -0.07(-0.14%)
Nov 26, 2018 47.03 47.18 46.94 47.11 1,058,702 +0.63(+1.35%)
Nov 23, 2018 46.44 46.61 46.43 46.48 310,106 -0.36(-0.76%)
Nov 21, 2018 46.84 46.84 46.84 0 +0.68(+1.47%)
Nov 20, 2018 46.38 46.51 45.99 46.16 1,482,525 -0.87(-1.85%)
Nov 19, 2018 47.35 47.37 46.88 47.03 1,411,140 -0.41(-0.87%)
Nov 16, 2018 47.10 47.52 47.02 47.45 1,633,226 +0.02(+0.04%)
Nov 15, 2018 46.89 47.52 46.72 47.43 1,967,227 +0.38(+0.81%)
Nov 14, 2018 47.31 47.38 46.77 47.05 894,781 +0.07(+0.14%)
Nov 13, 2018 46.91 47.32 46.77 46.98 903,485 +0.25(+0.54%)
Nov 12, 2018 47.23 47.23 46.66 46.73 1,091,699 -0.80(-1.67%)
Nov 09, 2018 47.58 47.58 47.24 47.52 1,613,143 -0.47(-0.97%)
Nov 08, 2018 48.30 48.41 47.83 47.99 718,421 -0.61(-1.25%)
Nov 07, 2018 48.33 48.61 48.21 48.60 1,239,405 +0.68(+1.41%)
Nov 06, 2018 47.74 47.94 47.69 47.92 718,116 +0.14(+0.30%)
Nov 05, 2018 47.74 47.89 47.61 47.78 1,158,524 +0.03(+0.07%)
Nov 02, 2018 48.11 48.20 47.45 47.74 813,364 +0.14(+0.30%)
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.