NYSEARCA:IXUS
iShares Core MSCI Total International ETF Price (Quote)
$67.19
+0.430 (+0.644%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $64.92 | $68.31 | Monday, 29th Apr 2024 IXUS stock ended at $67.19. This is 0.644% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 0.486% from a day low at $66.93 to a day high of $67.26. |
| 90 days | $63.30 | $68.31 | |
| 52 weeks | $57.04 | $68.31 |
| Date | Open | High | Low | Close | Volume |
| Apr 29, 2024 | $67.04 | $67.26 | $66.93 | $67.19 | 851 115 |
| Apr 26, 2024 | $66.57 | $66.84 | $66.53 | $66.76 | 874 932 |
| Apr 25, 2024 | $65.56 | $66.29 | $65.43 | $66.21 | 1 204 020 |
| Apr 24, 2024 | $66.55 | $66.56 | $66.11 | $66.34 | 1 186 514 |
| Apr 23, 2024 | $65.93 | $66.52 | $65.90 | $66.45 | 1 425 820 |
| Apr 22, 2024 | $65.40 | $65.97 | $65.28 | $65.80 | 1 268 835 |
| Apr 19, 2024 | $65.07 | $65.31 | $64.92 | $65.10 | 887 538 |
| Apr 18, 2024 | $65.27 | $65.57 | $65.04 | $65.17 | 1 231 247 |
| Apr 17, 2024 | $65.48 | $65.51 | $64.92 | $65.15 | 1 279 662 |
| Apr 16, 2024 | $65.23 | $65.41 | $64.93 | $65.13 | 2 553 243 |
| Apr 15, 2024 | $66.74 | $66.77 | $65.71 | $65.82 | 1 518 386 |
| Apr 12, 2024 | $66.69 | $66.84 | $66.04 | $66.13 | 1 219 313 |
| Apr 11, 2024 | $67.37 | $67.41 | $66.72 | $67.33 | 1 243 940 |
| Apr 10, 2024 | $67.07 | $67.37 | $66.87 | $67.10 | 2 197 208 |
| Apr 09, 2024 | $68.22 | $68.31 | $67.72 | $68.05 | 2 214 146 |
| Apr 08, 2024 | $67.91 | $68.01 | $67.79 | $67.89 | 2 225 532 |
| Apr 05, 2024 | $67.26 | $67.67 | $67.11 | $67.55 | 2 371 937 |
| Apr 04, 2024 | $68.26 | $68.29 | $67.26 | $67.30 | 1 119 086 |
| Apr 03, 2024 | $67.27 | $67.87 | $67.27 | $67.76 | 1 762 298 |
| Apr 02, 2024 | $67.39 | $67.51 | $67.29 | $67.42 | 1 063 323 |
| Apr 01, 2024 | $67.88 | $68.09 | $67.58 | $67.70 | 1 384 423 |
| Mar 28, 2024 | $67.79 | $67.99 | $67.79 | $67.86 | 629 664 |
| Mar 27, 2024 | $67.65 | $67.92 | $67.57 | $67.92 | 1 045 265 |
| Mar 26, 2024 | $67.74 | $67.77 | $67.52 | $67.54 | 1 545 388 |
| Mar 25, 2024 | $67.44 | $67.72 | $67.44 | $67.51 | 1 429 871 |
