Skip to main content

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

67.08 -0.35 (-0.52%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 52.59 52.59 52.59 0 +0.67(+1.29%)
Mar 28, 2018 52.00 52.30 51.79 51.92 538,713 +0.08(+0.14%)
Mar 27, 2018 52.58 52.65 51.72 51.85 693,773 -0.55(-1.05%)
Mar 26, 2018 52.17 52.41 51.70 52.40 535,592 +1.05(+2.05%)
Mar 23, 2018 52.07 52.18 51.34 51.35 665,227 -0.63(-1.22%)
Mar 22, 2018 52.46 52.56 51.96 51.98 478,273 -1.14(-2.15%)
Mar 21, 2018 52.90 53.27 52.84 53.12 525,402 +0.20(+0.38%)
Mar 20, 2018 52.86 53.01 52.77 52.92 645,962 +0.15(+0.28%)
Mar 19, 2018 53.05 53.08 52.54 52.77 918,307 -0.47(-0.88%)
Mar 16, 2018 53.12 53.39 53.12 53.24 418,808 -0.07(-0.13%)
Mar 15, 2018 53.44 53.58 53.20 53.31 449,729 -0.10(-0.19%)
Mar 14, 2018 53.68 53.71 53.24 53.41 417,663 +0.13(+0.23%)
Mar 13, 2018 53.84 53.87 53.17 53.28 754,719 -0.36(-0.67%)
Mar 12, 2018 53.55 53.74 53.47 53.64 871,915 +0.10(+0.19%)
Mar 09, 2018 53.25 53.54 53.16 53.54 459,694 +0.47(+0.88%)
Mar 08, 2018 53.10 53.16 52.85 53.07 348,194 +0.14(+0.27%)
Mar 07, 2018 52.98 52.52 52.93 531,714 -0.08(-0.14%)
Mar 06, 2018 53.10 53.13 52.82 53.01 579,306 +0.42(+0.79%)
Mar 05, 2018 51.94 52.62 51.94 52.59 470,106 +0.21(+0.40%)
Mar 02, 2018 51.90 52.40 51.68 52.38 716,893 +0.19(+0.37%)
Mar 01, 2018 52.63 52.80 51.82 52.19 1,178,058 -0.58(-1.09%)
Feb 28, 2018 53.41 53.46 52.75 52.76 580,768 -0.58(-1.08%)
Feb 27, 2018 53.92 53.98 53.32 53.34 453,751 -0.98(-1.80%)
Feb 26, 2018 54.05 54.32 53.86 54.32 472,253 +0.43(+0.79%)
Feb 23, 2018 53.59 53.90 53.51 53.89 1,030,525 +0.60(+1.13%)
Feb 22, 2018 53.18 53.29 361,134 +0.19(+0.36%)
Feb 21, 2018 53.52 53.90 53.10 53.10 857,877 -0.16(-0.30%)
Feb 20, 2018 53.31 53.58 53.12 53.26 624,752 -0.56(-1.04%)
Feb 16, 2018 53.81 53.81 53.81 0 +0.13(+0.25%)
Feb 15, 2018 53.63 53.74 53.32 53.68 669,936 +0.48(+0.91%)
Feb 14, 2018 51.89 53.25 51.89 53.20 916,016 +0.99(+1.90%)
Feb 13, 2018 52.26 52.20 680,177 -0.01(-0.02%)
Feb 12, 2018 51.87 52.36 51.66 52.21 765,875 +0.82(+1.59%)
Feb 09, 2018 51.50 51.69 50.15 51.40 938,723 +0.35(+0.69%)
Feb 08, 2018 52.46 51.02 51.05 682,255 -1.42(-2.70%)
Feb 07, 2018 52.77 53.18 52.46 52.46 850,528 -0.93(-1.75%)
Feb 06, 2018 51.97 53.50 51.87 53.40 979,411 +0.73(+1.39%)
Feb 05, 2018 53.76 54.02 52.18 52.66 1,827,573 -1.64(-3.03%)
Feb 02, 2018 55.01 55.02 54.28 54.31 801,334 -1.28(-2.30%)
Feb 01, 2018 55.44 55.73 55.42 55.58 697,030 +0.03(+0.05%)
Jan 31, 2018 55.86 55.88 55.43 55.56 622,732 +0.02(+0.03%)
Jan 30, 2018 55.76 55.77 55.46 55.54 1,603,135 -0.53(-0.94%)
Jan 29, 2018 56.18 56.22 56.00 56.07 528,153 -0.58(-1.03%)
Jan 26, 2018 56.39 56.67 56.37 56.65 881,951 +0.54(+0.97%)
Jan 25, 2018 56.47 56.50 56.02 56.11 853,152 -0.21(-0.37%)
Jan 24, 2018 56.38 56.47 56.07 56.32 867,177 +0.27(+0.48%)
Jan 23, 2018 55.89 56.08 55.84 56.05 3,014,801 +0.18(+0.33%)
Jan 22, 2018 55.61 55.87 55.55 55.87 753,199 +0.32(+0.57%)
Jan 19, 2018 55.53 55.57 55.39 55.55 570,055 +0.28(+0.50%)
Jan 18, 2018 55.18 55.33 55.12 55.27 1,145,859 -0.03(-0.06%)
Jan 17, 2018 55.16 55.51 55.02 55.31 611,208 +0.36(+0.65%)
Jan 16, 2018 55.22 55.26 54.87 54.95 2,341,112 -0.07(-0.12%)
Jan 12, 2018 55.02 55.02 55.02 0 +0.51(+0.93%)
Jan 11, 2018 54.25 54.51 54.22 54.51 697,039 +0.34(+0.63%)
Jan 10, 2018 54.24 54.07 54.17 545,958 -0.17(-0.31%)
Jan 09, 2018 54.29 54.36 54.12 54.33 1,053,144 +0.01(+0.02%)
Jan 08, 2018 54.26 54.32 54.20 54.32 701,401 -0.01(-0.02%)
Jan 05, 2018 54.17 54.36 54.07 54.33 1,307,649 +0.34(+0.63%)
Jan 04, 2018 53.89 54.03 53.86 53.99 781,379 +0.43(+0.79%)
Jan 03, 2018 53.26 53.57 53.26 53.56 3,898,977 +0.35(+0.66%)
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.