Get the Stockscreener App
68.09
0.33%
+0.19
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 May 06, 2024, is $68.09.
- 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 68.75% to $68.09 now.
- The 52-week high stock price for IXUS is $68.31, representing a 0.32% increase from the current share price, occurred on April 09, 2024.
- The 52-week low stock price for IXUS is $57.04, indicating a -16.23% decrease from the current share price, occurred on October 27, 2023.
- The closing price of iShares Core MSCI Total International Stock ETF (IXUS) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 06, 2024 | $68.23 | $68.07 | $0.16 | 485,267.0 | +0.27% |
| May 03, 2024 | $68.02 | $67.51 | $0.51 | 2,320,633.0 | +0.91% |
| May 02, 2024 | $67.41 | $66.61 | $0.8001 | 1,391,351.0 | +1.74% |
| May 01, 2024 | $66.94 | $66.02 | $0.9197 | 1,810,388.0 | -0.14% |
| Apr 30, 2024 | $66.98 | $66.23 | $0.755 | 3,355,794.0 | -1.43% |
| Apr 29, 2024 | $67.26 | $66.93 | $0.33 | 851,176.0 | +0.64% |
| Apr 26, 2024 | $66.84 | $66.53 | $0.31 | 875,066.0 | +0.83% |
| Apr 25, 2024 | $66.29 | $65.43 | $0.861 | 1,204,143.0 | -0.20% |
| Apr 24, 2024 | $66.56 | $66.11 | $0.455 | 1,186,544.0 | -0.17% |
| Apr 23, 2024 | $66.52 | $65.90 | $0.62 | 1,425,820.0 | +0.99% |
| Apr 22, 2024 | $65.97 | $65.28 | $0.685 | 2,516,290.0 | +1.08% |
| Apr 19, 2024 | $65.31 | $64.92 | $0.385 | 887,760.0 | -0.11% |
| Apr 18, 2024 | $65.56 | $65.03 | $0.53 | 1,230,947.0 | +0.03% |
| Apr 17, 2024 | $65.52 | $64.92 | $0.60 | 1,279,663.0 | +0.03% |
| Apr 16, 2024 | $65.42 | $64.93 | $0.49 | 2,552,767.0 | -1.05% |
| Apr 15, 2024 | $66.79 | $65.70 | $1.09 | 1,518,454.0 | -0.47% |
| Apr 12, 2024 | $66.84 | $66.03 | $0.805 | 1,219,343.0 | -1.78% |
| Apr 11, 2024 | $67.41 | $66.72 | $0.695 | 1,244,006.0 | +0.34% |
| Apr 10, 2024 | $67.37 | $66.86 | $0.505 | 2,196,708.0 | -1.40% |
| Apr 09, 2024 | $68.31 | $67.72 | $0.5851 | 2,213,173.0 | +0.22% |
| Apr 08, 2024 | $68.00 | $67.78 | $0.225 | 2,221,588.0 | +0.52% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $68.23 | $66.02 | $2.21 | 6,007,639.0 | +2.80% |
| 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% |
iShares Core MSCI Total International Stock ETF Stock (IXUS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $60.32 | $57.30 | $3.02 | 50,104,311.0 | -3.00% |
| Nov, 2022 | $59.84 | $52.01 | $7.83 | 55,766,814.0 | +12.90% |
| Oct, 2022 | $53.96 | $49.42 | $4.54 | 80,150,366.0 | +3.79% |
| Sep, 2022 | $57.90 | $50.47 | $7.43 | 64,214,460.0 | -9.88% |
| Aug, 2022 | $60.46 | $56.50 | $3.96 | 49,482,110.0 | -4.61% |
| Jul, 2022 | $59.23 | $54.24 | $4.99 | 59,062,244.0 | +3.86% |
| Jun, 2022 | $63.74 | $55.91 | $7.83 | 84,305,089.0 | -9.52% |
| May, 2022 | $63.60 | $57.95 | $5.65 | 76,880,421.0 | +1.32% |
| Apr, 2022 | $67.85 | $61.46 | $6.39 | 62,116,092.0 | -6.56% |
| Mar, 2022 | $68.00 | $61.27 | $6.73 | 82,105,177.0 | -0.25% |
| Feb, 2022 | $70.79 | $64.31 | $6.48 | 74,983,458.0 | -3.12% |
| Jan, 2022 | $72.34 | $66.53 | $5.81 | 87,647,052.0 | -2.88% |
0.37%
Cap:
|
Volume (24h):