Skip to main content

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

67.70 +0.36 (+0.53%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 58.34 58.36 57.38 57.43 2,354,189 -1.23(-2.10%)
Nov 27, 2020 58.48 58.73 58.47 58.67 649,345 +0.42(+0.72%)
Nov 25, 2020 57.96 58.33 57.87 58.25 1,481,040 -0.19(-0.32%)
Nov 24, 2020 58.05 58.44 57.93 58.43 1,616,211 +0.88(+1.52%)
Nov 23, 2020 57.86 57.88 57.39 57.56 1,120,152 +0.04(+0.06%)
Nov 20, 2020 57.38 57.59 57.29 57.52 1,147,982 +0.25(+0.44%)
Nov 19, 2020 56.87 57.29 56.76 57.27 1,583,205 +0.30(+0.53%)
Nov 18, 2020 57.36 57.49 56.97 56.97 1,358,952 -0.28(-0.48%)
Nov 17, 2020 57.02 57.36 56.91 57.24 1,096,962 -0.02(-0.03%)
Nov 16, 2020 57.21 57.30 57.00 57.26 1,563,013 +0.69(+1.22%)
Nov 13, 2020 56.23 56.62 56.20 56.57 758,576 +0.75(+1.35%)
Nov 12, 2020 56.25 56.36 55.67 55.82 1,344,087 -0.64(-1.14%)
Nov 11, 2020 56.35 56.53 56.23 56.47 1,246,821 +0.35(+0.62%)
Nov 10, 2020 56.14 56.38 55.91 56.12 2,489,387 +0.12(+0.21%)
Nov 09, 2020 57.10 57.11 55.97 56.00 2,354,210 +1.12(+2.04%)
Nov 06, 2020 54.85 55.03 54.64 54.88 1,211,038 +0.21(+0.39%)
Nov 05, 2020 54.58 54.78 54.35 54.67 1,481,860 +1.15(+2.16%)
Nov 04, 2020 53.04 53.85 52.86 53.51 1,817,572 +0.83(+1.58%)
Nov 03, 2020 52.39 52.82 52.32 52.68 1,346,930 +1.03(+1.99%)
Nov 02, 2020 51.62 51.68 51.32 51.65 2,649,154 +0.58(+1.14%)
Oct 30, 2020 51.11 51.20 50.71 51.07 1,907,899 -0.32(-0.63%)
Oct 29, 2020 51.18 51.55 50.91 51.39 1,342,584 +0.30(+0.58%)
Oct 28, 2020 51.52 51.61 51.05 51.10 2,161,558 -1.48(-2.82%)
Oct 27, 2020 52.77 52.79 52.52 52.58 1,034,351 -0.22(-0.42%)
Oct 26, 2020 53.01 53.12 52.44 52.81 2,183,297 -0.89(-1.67%)
Oct 23, 2020 53.63 53.70 53.37 53.70 2,731,432 +0.31(+0.59%)
Oct 22, 2020 53.37 53.47 53.06 53.39 1,174,527 +0.06(+0.12%)
Oct 21, 2020 53.47 53.73 53.33 53.33 1,259,837 -0.17(-0.32%)
Oct 20, 2020 53.43 53.75 53.41 53.50 845,683 +0.38(+0.71%)
Oct 19, 2020 53.59 53.65 53.05 53.12 1,271,224 -0.21(-0.39%)
Oct 16, 2020 53.33 53.51 53.20 53.33 825,321 +0.16(+0.30%)
Oct 15, 2020 52.73 53.18 52.67 53.17 1,034,195 -0.53(-0.98%)
Oct 14, 2020 53.95 54.04 53.65 53.69 1,327,618 -0.14(-0.27%)
Oct 13, 2020 53.90 53.92 53.69 53.84 2,582,591 -0.47(-0.87%)
Oct 12, 2020 54.15 54.37 54.08 54.31 630,439 +0.34(+0.63%)
Oct 09, 2020 53.75 54.02 53.73 53.97 856,626 +0.40(+0.75%)
Oct 08, 2020 53.45 53.59 53.37 53.57 558,017 +0.42(+0.79%)
Oct 07, 2020 53.11 53.26 53.01 53.15 1,669,424 +0.47(+0.90%)
Oct 06, 2020 53.17 53.30 52.58 52.67 1,384,926 -0.40(-0.76%)
Oct 05, 2020 52.71 53.09 52.69 53.08 1,089,217 +0.76(+1.45%)
Oct 02, 2020 51.86 52.47 51.82 52.32 1,365,101 -0.23(-0.44%)
Oct 01, 2020 52.49 52.55 52.24 52.55 1,892,143 +0.37(+0.70%)
Sep 30, 2020 52.14 52.47 52.03 52.18 2,202,442 +0.08(+0.15%)
Sep 29, 2020 52.11 52.28 51.93 52.10 1,188,993 -0.08(-0.15%)
Sep 28, 2020 52.11 52.22 51.99 52.18 1,383,362 +0.76(+1.48%)
Sep 25, 2020 50.88 51.45 50.68 51.42 2,064,534 +0.13(+0.24%)
Sep 24, 2020 51.02 51.61 50.86 51.30 2,245,009 -0.09(-0.17%)
Sep 23, 2020 52.08 52.15 51.33 51.39 1,681,120 -0.56(-1.08%)
Sep 22, 2020 52.06 52.06 51.53 51.95 889,744 -0.11(-0.21%)
Sep 21, 2020 51.98 52.08 51.41 52.06 1,342,822 -1.07(-2.02%)
Sep 18, 2020 53.51 53.51 53.00 53.13 1,046,242 -0.43(-0.80%)
Sep 17, 2020 53.17 53.57 53.08 53.56 2,068,019 +0.01(+0.02%)
Sep 16, 2020 53.78 53.93 53.49 53.55 1,171,911 -0.04(-0.07%)
Sep 15, 2020 53.71 53.75 53.46 53.59 1,100,265 +0.39(+0.74%)
Sep 14, 2020 53.26 53.33 53.11 53.19 1,031,095 +0.47(+0.90%)
Sep 11, 2020 52.84 52.97 52.47 52.72 1,462,704 +0.45(+0.86%)
Sep 10, 2020 53.07 53.17 52.22 52.27 2,045,609 -0.61(-1.15%)
Sep 09, 2020 52.74 53.05 52.62 52.88 1,537,170 +0.85(+1.63%)
Sep 08, 2020 51.93 52.44 51.80 52.03 2,855,684 -0.71(-1.34%)
Sep 04, 2020 52.87 53.01 51.82 52.74 1,535,263 +0.03(+0.05%)
Sep 03, 2020 53.66 53.67 52.50 52.71 2,036,628 -1.15(-2.14%)
Sep 02, 2020 53.71 53.89 53.39 53.86 1,222,488 +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.