Get the Stockscreener App
80.99
0.11%
-0.09
After Hours:
81.20
0.21
+0.26%
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 September 09, 2025, is $80.99.
- Ishares Core Msci Total International Stock Etf all-time high stock price is $81.12, occurred on September 08, 2025.
- 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 100.72% to $80.99 now.
- The 52-week high stock price for IXUS is $81.12, representing a 0.16% increase from the current share price, occurred on September 08, 2025.
- The 52-week low stock price for IXUS is $61.75, indicating a -23.76% decrease from the current share price, occurred on April 08, 2025.
- 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 |
|---|---|---|---|---|---|
| Sep 09, 2025 | $81.16 | $80.86 | $0.30 | 3,366,276.0 | -0.11% |
| Sep 08, 2025 | $81.12 | $80.69 | $0.4209 | 1,480,616.0 | +0.90% |
| Sep 05, 2025 | $80.76 | $80.04 | $0.7219 | 1,366,312.0 | +0.69% |
| Sep 04, 2025 | $79.81 | $79.36 | $0.455 | 1,060,389.0 | +0.40% |
| Sep 03, 2025 | $79.55 | $79.21 | $0.34 | 1,492,654.0 | +0.29% |
| Sep 02, 2025 | $79.31 | $78.69 | $0.615 | 1,300,189.0 | -0.71% |
| Aug 29, 2025 | $79.92 | $79.64 | $0.28 | 988,261.0 | -0.45% |
| Aug 28, 2025 | $80.27 | $79.98 | $0.29 | 752,781.0 | +0.38% |
| Aug 27, 2025 | $79.92 | $79.41 | $0.515 | 2,960,648.0 | -0.29% |
| Aug 26, 2025 | $80.14 | $79.94 | $0.205 | 796,723.0 | -0.02% |
| Aug 25, 2025 | $80.83 | $80.14 | $0.695 | 1,303,445.0 | -1.04% |
| Aug 22, 2025 | $81.07 | $79.93 | $1.14 | 1,930,982.0 | +1.68% |
| Aug 21, 2025 | $79.78 | $79.47 | $0.31 | 1,107,062.0 | -0.38% |
| Aug 20, 2025 | $79.99 | $79.66 | $0.335 | 984,408.0 | +0.13% |
| Aug 19, 2025 | $80.23 | $79.77 | $0.465 | 1,480,356.0 | -0.29% |
| Aug 18, 2025 | $80.07 | $79.81 | $0.26 | 2,435,386.0 | +0.13% |
| Aug 15, 2025 | $80.08 | $79.85 | $0.23 | 941,915.0 | +0.45% |
| Aug 14, 2025 | $79.67 | $79.36 | $0.31 | 1,081,179.0 | -0.46% |
| Aug 13, 2025 | $80.03 | $79.81 | $0.225 | 734,137.0 | +0.63% |
| Aug 12, 2025 | $79.49 | $78.80 | $0.6882 | 879,160.0 | +1.18% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $81.16 | $78.69 | $2.47 | 13,432,712.0 | +1.45% |
| Aug, 2025 | $81.07 | $75.96 | $5.11 | 29,654,900.0 | +4.14% |
| Jul, 2025 | $79.59 | $76.50 | $3.09 | 32,950,395.0 | -0.84% |
| Jun, 2025 | $77.67 | $74.10 | $3.57 | 45,272,243.0 | +2.52% |
| May, 2025 | $76.08 | $71.63 | $4.45 | 41,300,648.0 | +4.82% |
| Apr, 2025 | $72.08 | $61.75 | $10.33 | 100,677,353.0 | +3.05% |
| Mar, 2025 | $72.55 | $69.10 | $3.45 | 41,811,392.0 | +0.20% |
| Feb, 2025 | $71.31 | $67.09 | $4.22 | 47,988,286.0 | +1.86% |
| Jan, 2025 | $69.38 | $64.58 | $4.80 | 29,575,305.0 | +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% |
0.09%
0.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):