Get the Stockscreener App
68.40
0.98%
-0.68
Ishares Core Msci Total International Stock Etf Stock (IXUS) Price History
The historical daily chart and data for Ishares Core Msci Total International Stock Etf stock (IXUS), show that the latest closing stock price as of January 31, 2025, is $68.40.
- Ishares Core Msci Total International Stock Etf all-time high stock price is $75.53, occurred on June 07, 2021.
- The lowest Ishares Core Msci Total International Stock Etf stock price recorded was $40.35 on March 18, 2020. Since then, Ishares Core Msci Total International Stock Etf's stock price has risen over 69.52% to $68.40 now.
- The 52-week high stock price for IXUS is $73.53, representing a 7.50% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for IXUS is $63.30, indicating a -7.46% decrease from the current share price, occurred on February 13, 2024.
- The closing price of Ishares Core Msci Total International Stock Etf (IXUS) stock in the beginning of 2024 was $71.34. The stock closed the year at $57.88, a loss of over -18.87% for the year.
The table below shows more information about IXUS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 31, 2025 | $69.30 | $68.36 | $0.945 | 951,430.0 | -0.98% |
| Jan 30, 2025 | $69.38 | $68.81 | $0.569 | 1,526,702.0 | +1.22% |
| Jan 29, 2025 | $68.50 | $68.06 | $0.44 | 1,479,246.0 | -0.03% |
| Jan 28, 2025 | $68.28 | $67.80 | $0.48 | 884,398.0 | +0.16% |
| Jan 27, 2025 | $68.17 | $67.93 | $0.239 | 1,732,177.0 | -0.58% |
| Jan 24, 2025 | $68.73 | $68.42 | $0.315 | 1,111,756.0 | +0.51% |
| Jan 23, 2025 | $68.22 | $67.77 | $0.4465 | 1,007,090.0 | +0.62% |
| Jan 22, 2025 | $68.01 | $67.79 | $0.22 | 1,719,894.0 | -0.18% |
| Jan 21, 2025 | $67.93 | $67.41 | $0.52 | 1,765,685.0 | +1.68% |
| Jan 17, 2025 | $67.13 | $66.63 | $0.50 | 795,683.0 | +0.59% |
| Jan 16, 2025 | $66.63 | $66.21 | $0.4175 | 1,073,707.0 | +0.24% |
| Jan 15, 2025 | $66.33 | $65.98 | $0.3461 | 1,286,254.0 | +1.24% |
| Jan 14, 2025 | $65.53 | $65.13 | $0.3999 | 1,839,383.0 | +0.57% |
| Jan 13, 2025 | $65.08 | $64.58 | $0.50 | 1,490,212.0 | -0.40% |
| Jan 10, 2025 | $65.85 | $65.20 | $0.65 | 1,747,898.0 | -1.64% |
| Jan 08, 2025 | $66.45 | $65.99 | $0.46 | 1,566,042.0 | -0.26% |
| Jan 07, 2025 | $67.26 | $66.48 | $0.777 | 1,029,709.0 | -0.34% |
| Jan 06, 2025 | $67.20 | $66.75 | $0.455 | 1,509,854.0 | +0.66% |
| Jan 03, 2025 | $66.40 | $66.02 | $0.377 | 1,582,816.0 | +0.62% |
Ishares Core Msci Total International Stock Etf Stock (IXUS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Core Msci Total International Stock Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IXUS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Core Msci Total International Stock Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Core Msci Total International Stock Etf Stock (IXUS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $69.38 | $64.58 | $4.80 | 30,526,735.0 | +3.42% |
Ishares Core Msci Total International Stock Etf Stock (IXUS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $70.81 | $65.37 | $5.44 | 36,364,265.0 | -4.34% |
| Nov, 2024 | $70.86 | $67.54 | $3.32 | 38,924,751.0 | -0.32% |
| Oct, 2024 | $72.75 | $68.83 | $3.92 | 25,284,876.0 | -4.50% |
| Sep, 2024 | $73.53 | $67.95 | $5.58 | 19,366,027.0 | +2.51% |
| Aug, 2024 | $71.03 | $63.61 | $7.42 | 32,655,386.0 | +2.40% |
| Jul, 2024 | $70.62 | $67.18 | $3.44 | 25,750,185.0 | +2.41% |
| Jun, 2024 | $69.67 | $66.63 | $3.04 | 23,592,326.0 | -1.97% |
| May, 2024 | $70.18 | $66.02 | $4.16 | 28,777,513.0 | +4.06% |
| Apr, 2024 | $68.31 | $64.92 | $3.39 | 35,679,744.0 | -2.40% |
| Mar, 2024 | $68.09 | $65.85 | $2.25 | 30,408,760.0 | +3.27% |
| Feb, 2024 | $66.17 | $63.30 | $2.87 | 32,263,704.0 | +2.96% |
| Jan, 2024 | $64.69 | $61.98 | $2.70 | 39,957,989.0 | -1.71% |
Ishares Core Msci Total International Stock Etf Stock (IXUS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $65.20 | $62.35 | $2.85 | 37,143,196.0 | +3.47% |
| Nov, 2023 | $62.95 | $57.91 | $5.04 | 36,888,865.0 | +8.40% |
| Oct, 2023 | $60.66 | $57.04 | $3.62 | 45,800,497.0 | -3.50% |
| Sep, 2023 | $62.86 | $59.38 | $3.48 | 27,612,955.0 | -3.52% |
| Aug, 2023 | $64.62 | $60.33 | $4.30 | 33,909,590.0 | -4.49% |
| Jul, 2023 | $65.25 | $60.84 | $4.41 | 27,673,733.0 | +3.96% |
| Jun, 2023 | $64.11 | $61.14 | $2.97 | 27,144,017.0 | +2.86% |
| May, 2023 | $63.67 | $60.47 | $3.20 | 31,791,849.0 | -3.58% |
| Apr, 2023 | $63.62 | $61.71 | $1.91 | 30,794,015.0 | +1.92% |
| Mar, 2023 | $62.07 | $57.63 | $4.44 | 38,715,839.0 | +2.77% |
| Feb, 2023 | $63.83 | $59.84 | $3.98 | 29,058,959.0 | -4.26% |
| Jan, 2023 | $63.56 | $58.09 | $5.47 | 43,470,008.0 | +8.78% |
0.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):