Skip to main content

Total Intl Stock Ishares Core MSCI ETF (NQ: IXUS )

67.68 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 58.33 58.35 57.37 57.42 2,354,494 -1.23(-2.10%)
Nov 27, 2020 58.47 58.72 58.46 58.66 649,429 +0.42(+0.72%)
Nov 25, 2020 57.95 58.32 57.86 58.24 1,481,232 -0.19(-0.32%)
Nov 24, 2020 58.04 58.43 57.92 58.43 1,616,421 +0.88(+1.52%)
Nov 23, 2020 57.85 57.87 57.38 57.55 1,120,297 +0.04(+0.06%)
Nov 20, 2020 57.37 57.58 57.28 57.51 1,148,130 +0.25(+0.44%)
Nov 19, 2020 56.86 57.28 56.75 57.26 1,583,411 +0.30(+0.53%)
Nov 18, 2020 57.35 57.48 56.96 56.96 1,359,128 -0.28(-0.48%)
Nov 17, 2020 57.01 57.35 56.91 57.24 1,097,104 -0.02(-0.03%)
Nov 16, 2020 57.20 57.29 57.00 57.25 1,563,215 +0.69(+1.22%)
Nov 13, 2020 56.23 56.61 56.19 56.57 758,674 +0.75(+1.35%)
Nov 12, 2020 56.24 56.35 55.66 55.81 1,344,261 -0.64(-1.14%)
Nov 11, 2020 56.34 56.53 56.23 56.46 1,246,983 +0.35(+0.62%)
Nov 10, 2020 56.14 56.38 55.90 56.11 2,489,709 +0.12(+0.21%)
Nov 09, 2020 57.09 57.10 55.97 55.99 2,354,516 +1.12(+2.04%)
Nov 06, 2020 54.84 55.03 54.63 54.88 1,211,195 +0.21(+0.39%)
Nov 05, 2020 54.57 54.77 54.34 54.66 1,482,052 +1.15(+2.16%)
Nov 04, 2020 53.03 53.85 52.85 53.51 1,817,808 +0.83(+1.58%)
Nov 03, 2020 52.38 52.81 52.32 52.68 1,347,104 +1.03(+1.99%)
Nov 02, 2020 51.61 51.67 51.32 51.65 2,649,497 +0.58(+1.14%)
Oct 30, 2020 51.10 51.19 50.70 51.07 1,908,147 -0.32(-0.63%)
Oct 29, 2020 51.17 51.54 50.90 51.39 1,342,758 +0.30(+0.58%)
Oct 28, 2020 51.51 51.60 51.05 51.09 2,161,838 -1.48(-2.82%)
Oct 27, 2020 52.77 52.78 52.51 52.58 1,034,485 -0.22(-0.42%)
Oct 26, 2020 53.01 53.11 52.43 52.80 2,183,580 -0.89(-1.67%)
Oct 23, 2020 53.62 53.70 53.36 53.70 2,731,786 +0.31(+0.59%)
Oct 22, 2020 53.36 53.46 53.05 53.38 1,174,679 +0.06(+0.12%)
Oct 21, 2020 53.46 53.72 53.32 53.32 1,260,001 -0.17(-0.32%)
Oct 20, 2020 53.43 53.74 53.40 53.49 845,792 +0.38(+0.71%)
Oct 19, 2020 53.58 53.64 53.04 53.11 1,271,389 -0.21(-0.39%)
Oct 16, 2020 53.32 53.50 53.19 53.32 825,428 +0.16(+0.30%)
Oct 15, 2020 52.72 53.18 52.67 53.16 1,034,329 -0.53(-0.98%)
Oct 14, 2020 53.95 54.03 53.64 53.69 1,327,790 -0.14(-0.27%)
Oct 13, 2020 53.89 53.91 53.69 53.83 2,582,926 -0.47(-0.87%)
Oct 12, 2020 54.14 54.37 54.07 54.30 630,521 +0.34(+0.63%)
Oct 09, 2020 53.74 54.01 53.72 53.96 856,737 +0.40(+0.75%)
Oct 08, 2020 53.44 53.59 53.36 53.56 558,090 +0.42(+0.79%)
Oct 07, 2020 53.10 53.26 53.01 53.14 1,669,640 +0.47(+0.90%)
Oct 06, 2020 53.16 53.29 52.57 52.67 1,385,105 -0.40(-0.76%)
Oct 05, 2020 52.70 53.09 52.68 53.07 1,089,359 +0.76(+1.45%)
Oct 02, 2020 51.85 52.46 51.82 52.31 1,365,278 -0.23(-0.44%)
Oct 01, 2020 52.49 52.54 52.23 52.54 1,892,388 +0.37(+0.70%)
Sep 30, 2020 52.13 52.46 52.02 52.17 2,202,727 +0.08(+0.15%)
Sep 29, 2020 52.10 52.27 51.92 52.09 1,189,147 -0.08(-0.15%)
Sep 28, 2020 52.10 52.21 51.99 52.17 1,383,541 +0.76(+1.48%)
Sep 25, 2020 50.87 51.44 50.67 51.41 2,064,801 +0.13(+0.24%)
Sep 24, 2020 51.01 51.60 50.85 51.29 2,245,300 -0.09(-0.17%)
Sep 23, 2020 52.08 52.15 51.32 51.38 1,681,338 -0.56(-1.08%)
Sep 22, 2020 52.05 52.05 51.52 51.94 889,859 -0.11(-0.21%)
Sep 21, 2020 51.98 52.08 51.41 52.05 1,342,996 -1.07(-2.02%)
Sep 18, 2020 53.50 53.50 52.99 53.12 1,046,378 -0.43(-0.80%)
Sep 17, 2020 53.16 53.56 53.07 53.55 2,068,287 +0.01(+0.02%)
Sep 16, 2020 53.78 53.92 53.48 53.54 1,172,063 -0.04(-0.07%)
Sep 15, 2020 53.70 53.74 53.45 53.58 1,100,407 +0.39(+0.74%)
Sep 14, 2020 53.26 53.32 53.10 53.19 1,031,229 +0.47(+0.90%)
Sep 11, 2020 52.84 52.96 52.46 52.71 1,462,894 +0.45(+0.86%)
Sep 10, 2020 53.06 53.16 52.21 52.26 2,045,874 -0.61(-1.15%)
Sep 09, 2020 52.73 53.04 52.61 52.87 1,537,369 +0.85(+1.63%)
Sep 08, 2020 51.92 52.43 51.79 52.02 2,856,055 -0.71(-1.34%)
Sep 04, 2020 52.86 53.01 51.82 52.73 1,535,463 +0.03(+0.05%)
Sep 03, 2020 53.65 53.66 52.50 52.70 2,036,892 -1.15(-2.14%)
Sep 02, 2020 53.70 53.88 53.38 53.86 1,222,646 +0.41(+0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.