NYSEARCA:IXUS
iShares Core MSCI Total International ETF Price (Quote)
$70.04
-0.0300 (-0.0428%)
At Close: May 20, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $65.28 | $70.18 | Monday, 20th May 2024 IXUS stock ended at $70.04. This is 0.0428% less than the trading day before Friday, 17th May 2024. During the day the stock fluctuated 0.300% from a day low at $69.97 to a day high of $70.18. |
90 days | $64.92 | $70.18 | |
52 weeks | $57.04 | $70.18 |
Date | Open | High | Low | Close | Volume |
Sep 08, 2023 | $61.33 | $61.49 | $61.23 | $61.29 | 1 661 656 |
Sep 07, 2023 | $61.38 | $61.47 | $61.15 | $61.33 | 1 449 671 |
Sep 06, 2023 | $61.80 | $62.02 | $61.50 | $61.68 | 1 011 819 |
Sep 05, 2023 | $62.25 | $62.25 | $61.90 | $61.90 | 1 924 172 |
Sep 01, 2023 | $62.81 | $62.86 | $62.27 | $62.39 | 1 519 849 |
Aug 31, 2023 | $62.48 | $62.49 | $62.05 | $62.18 | 2 654 482 |
Aug 30, 2023 | $62.60 | $62.77 | $62.43 | $62.53 | 1 381 099 |
Aug 29, 2023 | $61.70 | $62.61 | $61.66 | $62.60 | 1 012 611 |
Aug 28, 2023 | $61.60 | $61.81 | $61.54 | $61.75 | 1 549 001 |
Aug 25, 2023 | $61.16 | $61.37 | $60.65 | $61.17 | 973 454 |
Aug 24, 2023 | $61.41 | $61.54 | $60.87 | $60.89 | 1 102 201 |
Aug 23, 2023 | $61.06 | $61.63 | $61.06 | $61.55 | 772 930 |
Aug 22, 2023 | $61.16 | $61.19 | $60.77 | $60.81 | 1 303 474 |
Aug 21, 2023 | $60.84 | $60.97 | $60.58 | $60.91 | 1 293 277 |
Aug 18, 2023 | $60.36 | $60.83 | $60.33 | $60.71 | 1 231 633 |
Aug 17, 2023 | $61.47 | $61.52 | $60.78 | $60.86 | 1 238 127 |
Aug 16, 2023 | $61.32 | $61.59 | $61.10 | $61.11 | 2 151 252 |
Aug 15, 2023 | $62.03 | $62.03 | $61.49 | $61.57 | 1 528 180 |
Aug 14, 2023 | $62.10 | $62.42 | $61.87 | $62.35 | 754 874 |
Aug 11, 2023 | $62.68 | $62.86 | $62.52 | $62.65 | 885 405 |
Aug 10, 2023 | $63.53 | $63.90 | $63.07 | $63.13 | 741 264 |
Aug 09, 2023 | $63.08 | $63.19 | $62.82 | $62.99 | 808 523 |
Aug 08, 2023 | $62.63 | $62.94 | $62.43 | $62.90 | 1 509 435 |
Aug 07, 2023 | $63.41 | $63.44 | $63.07 | $63.44 | 1 191 620 |
Aug 04, 2023 | $63.19 | $63.71 | $63.02 | $63.10 | 1 644 626 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use IXUS stock historical prices to predict future price movements?
Trend Analysis: Examine the IXUS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the IXUS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.