Get the Stockscreener App
96.70
0.97%
0.93
After Hours:
96.00
-0.70
-0.72%
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 25, 2026, is $96.70.
- Ishares Core Msci Total International Stock Etf all-time high stock price is $98.83, occurred on September 08, 2026.
- 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 139.65% to $96.70 now.
- The 52-week high stock price for IXUS is $98.83, representing a 2.20% increase from the current share price, occurred on September 08, 2026.
- The 52-week low stock price for IXUS is $81.02, indicating a -16.22% decrease from the current share price, occurred on November 21, 2025.
- The closing price of Ishares Core Msci Total International Stock Etf (IXUS) stock in the beginning of 2025 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 25, 2026 | $96.80 | $96.02 | $0.785 | 1,462,203.0 | +0.97% |
| Sep 24, 2026 | $96.19 | $95.31 | $0.885 | 1,376,127.0 | -0.40% |
| Sep 23, 2026 | $97.04 | $95.96 | $1.08 | 2,306,193.0 | -1.79% |
| Sep 22, 2026 | $98.12 | $97.28 | $0.84 | 1,007,677.0 | +0.42% |
| Sep 21, 2026 | $97.63 | $96.83 | $0.80 | 4,761,593.0 | +1.54% |
| Sep 18, 2026 | $96.06 | $95.56 | $0.49 | 1,391,609.0 | -0.50% |
| Sep 17, 2026 | $96.66 | $96.36 | $0.30 | 1,072,838.0 | +1.24% |
| Sep 16, 2026 | $96.36 | $94.71 | $1.65 | 1,165,582.0 | -0.26% |
| Sep 15, 2026 | $95.81 | $95.22 | $0.595 | 1,366,182.0 | -0.41% |
| Sep 14, 2026 | $96.51 | $95.58 | $0.935 | 1,449,880.0 | -1.31% |
| Sep 11, 2026 | $97.51 | $97.09 | $0.415 | 1,717,527.0 | +0.98% |
| Sep 10, 2026 | $96.88 | $96.15 | $0.73 | 2,590,600.0 | -1.32% |
| Sep 09, 2026 | $98.15 | $97.42 | $0.736 | 763,430.0 | -0.76% |
| Sep 08, 2026 | $98.83 | $98.28 | $0.545 | 929,169.0 | -0.40% |
| Sep 04, 2026 | $98.81 | $98.03 | $0.7749 | 977,009.0 | +0.57% |
| Sep 03, 2026 | $98.27 | $97.44 | $0.83 | 1,350,469.0 | +0.96% |
| Sep 02, 2026 | $97.25 | $96.81 | $0.44 | 1,715,309.0 | +0.53% |
| Sep 01, 2026 | $97.43 | $96.48 | $0.95 | 1,145,160.0 | -0.73% |
| Aug 31, 2026 | $98.00 | $97.22 | $0.775 | 3,651,096.0 | -0.30% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $98.83 | $94.71 | $4.12 | 30,010,760.0 | -0.74% |
| Aug, 2026 | $98.78 | $94.32 | $4.46 | 42,809,576.0 | +3.05% |
| Jul, 2026 | $96.24 | $91.63 | $4.61 | 34,402,741.0 | -0.94% |
| Jun, 2026 | $97.93 | $92.42 | $5.51 | 43,465,453.0 | -1.34% |
| May, 2026 | $97.34 | $92.06 | $5.28 | 38,204,993.0 | +3.82% |
| Apr, 2026 | $95.02 | $85.49 | $9.53 | 46,000,297.0 | +7.55% |
| Mar, 2026 | $92.83 | $83.34 | $9.49 | 75,207,997.0 | -7.87% |
| Feb, 2026 | $94.61 | $88.81 | $5.80 | 57,306,208.0 | +5.18% |
| Jan, 2026 | $91.53 | $85.37 | $6.16 | 47,903,276.0 | +5.64% |
Ishares Core Msci Total International Stock Etf Stock (IXUS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $85.64 | $82.54 | $3.10 | 60,875,296.0 | +0.84% |
| Nov, 2025 | $85.33 | $81.02 | $4.32 | 25,887,769.0 | +0.37% |
| Oct, 2025 | $85.18 | $81.07 | $4.11 | 42,003,341.0 | +1.66% |
| Sep, 2025 | $83.04 | $78.69 | $4.35 | 32,994,783.0 | +3.44% |
| 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% |
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):