iShares Core MSCI Total International Stock ETF (IXUS)
NASDAQ: IXUS · Real-Time Price · USD
84.64
-0.33 (-0.39%)
At close: Dec 31, 2025, 4:00 PM EST
84.53
-0.11 (-0.13%)
After-hours: Dec 31, 2025, 7:41 PM EST
IXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 85.00 | 85.00 | 84.59 | 84.64 | 84.64 | -0.39% | 2,565,952 |
| Dec 30, 2025 | 85.19 | 85.35 | 84.97 | 84.97 | 84.97 | 0.04% | 8,726,515 |
| Dec 29, 2025 | 84.88 | 85.03 | 84.73 | 84.94 | 84.94 | -0.34% | 2,003,850 |
| Dec 26, 2025 | 85.10 | 85.23 | 84.97 | 85.23 | 85.23 | 0.35% | 995,332 |
| Dec 24, 2025 | 84.88 | 84.98 | 84.77 | 84.93 | 84.93 | 0.15% | 591,060 |
| Dec 23, 2025 | 84.61 | 84.82 | 84.51 | 84.80 | 84.80 | 0.62% | 2,367,950 |
| Dec 22, 2025 | 84.15 | 84.33 | 84.05 | 84.28 | 84.28 | 0.45% | 2,920,873 |
| Dec 19, 2025 | 83.74 | 84.19 | 83.65 | 83.90 | 83.90 | 0.74% | 2,030,734 |
| Dec 18, 2025 | 83.37 | 83.69 | 83.12 | 83.28 | 83.28 | 0.86% | 3,332,341 |
| Dec 17, 2025 | 83.19 | 83.28 | 82.54 | 82.57 | 82.57 | -0.65% | 9,442,259 |
| Dec 16, 2025 | 83.34 | 83.43 | 82.89 | 83.11 | 83.11 | -2.40% | 2,444,724 |
| Dec 15, 2025 | 85.59 | 85.59 | 85.05 | 85.15 | 83.58 | 0.31% | 1,918,597 |
| Dec 12, 2025 | 85.58 | 85.65 | 84.56 | 84.89 | 83.32 | -0.71% | 1,760,987 |
| Dec 11, 2025 | 85.24 | 85.61 | 85.09 | 85.50 | 83.92 | 0.26% | 2,573,071 |
| Dec 10, 2025 | 84.50 | 85.42 | 84.41 | 85.28 | 83.71 | 1.09% | 2,352,152 |
| Dec 9, 2025 | 84.32 | 84.59 | 84.29 | 84.36 | 82.80 | -0.11% | 1,676,542 |
| Dec 8, 2025 | 84.74 | 84.74 | 84.22 | 84.45 | 82.89 | -0.14% | 4,908,860 |
| Dec 5, 2025 | 84.94 | 85.03 | 84.51 | 84.57 | 83.01 | 0.11% | 2,573,471 |
| Dec 4, 2025 | 84.59 | 84.67 | 84.31 | 84.48 | 82.92 | 0.24% | 2,699,553 |
| Dec 3, 2025 | 84.00 | 84.33 | 83.96 | 84.28 | 82.73 | 0.30% | 2,631,854 |
| Dec 2, 2025 | 84.12 | 84.12 | 83.75 | 84.03 | 82.48 | 0.13% | 1,275,053 |
| Dec 1, 2025 | 84.03 | 84.25 | 83.86 | 83.92 | 82.37 | -0.40% | 1,812,446 |
| Nov 28, 2025 | 83.96 | 84.29 | 83.86 | 84.26 | 82.71 | 0.43% | 450,323 |
| Nov 26, 2025 | 83.35 | 84.02 | 83.35 | 83.90 | 82.35 | 1.02% | 818,444 |
| Nov 25, 2025 | 82.53 | 83.07 | 82.15 | 83.05 | 81.52 | 0.95% | 1,140,321 |
| Nov 24, 2025 | 81.85 | 82.37 | 81.78 | 82.27 | 80.75 | 0.41% | 1,826,231 |
| Nov 21, 2025 | 81.39 | 82.15 | 81.02 | 81.93 | 80.42 | 1.02% | 1,939,113 |
| Nov 20, 2025 | 82.82 | 82.95 | 81.06 | 81.10 | 79.60 | -1.37% | 2,964,295 |
| Nov 19, 2025 | 82.30 | 82.70 | 81.88 | 82.23 | 80.71 | -0.28% | 1,151,613 |
| Nov 18, 2025 | 82.26 | 82.72 | 81.94 | 82.46 | 80.94 | -0.89% | 2,109,228 |
| Nov 17, 2025 | 83.67 | 83.98 | 82.90 | 83.20 | 81.67 | -1.26% | 1,749,295 |
| Nov 14, 2025 | 83.77 | 84.53 | 83.62 | 84.26 | 82.71 | -0.06% | 1,220,607 |
| Nov 13, 2025 | 85.20 | 85.28 | 84.19 | 84.31 | 82.76 | -1.13% | 1,061,025 |
| Nov 12, 2025 | 85.09 | 85.34 | 85.04 | 85.27 | 83.70 | 0.46% | 1,419,013 |
| Nov 11, 2025 | 84.60 | 85.00 | 84.58 | 84.88 | 83.31 | 0.47% | 1,073,162 |
| Nov 10, 2025 | 84.13 | 84.53 | 83.87 | 84.48 | 82.92 | 1.32% | 885,603 |
| Nov 7, 2025 | 82.83 | 83.40 | 82.46 | 83.38 | 81.84 | 0.18% | 1,755,882 |
| Nov 6, 2025 | 83.59 | 83.68 | 82.99 | 83.23 | 81.70 | -0.44% | 1,230,716 |
| Nov 5, 2025 | 83.09 | 83.74 | 83.09 | 83.60 | 82.06 | 0.70% | 877,580 |
| Nov 4, 2025 | 83.10 | 83.52 | 82.99 | 83.02 | 81.49 | -1.33% | 1,404,376 |
| Nov 3, 2025 | 84.14 | 84.20 | 83.79 | 84.14 | 82.59 | 0.23% | 1,076,482 |
| Oct 31, 2025 | 84.10 | 84.10 | 83.62 | 83.95 | 82.40 | -0.20% | 1,381,055 |
| Oct 30, 2025 | 84.07 | 84.47 | 83.98 | 84.12 | 82.57 | -0.59% | 1,089,390 |
| Oct 29, 2025 | 85.18 | 85.18 | 84.24 | 84.62 | 83.06 | -0.31% | 4,809,773 |
| Oct 28, 2025 | 84.68 | 85.06 | 84.58 | 84.88 | 83.31 | -0.01% | 1,370,690 |
| Oct 27, 2025 | 84.88 | 84.91 | 84.68 | 84.89 | 83.32 | 0.69% | 3,189,820 |
| Oct 24, 2025 | 84.32 | 84.42 | 84.18 | 84.31 | 82.76 | 0.39% | 1,831,318 |
| Oct 23, 2025 | 83.79 | 84.13 | 83.68 | 83.98 | 82.43 | 0.59% | 1,095,346 |
| Oct 22, 2025 | 83.54 | 83.81 | 83.12 | 83.49 | 81.95 | -0.01% | 6,894,449 |
| Oct 21, 2025 | 83.82 | 83.84 | 83.49 | 83.50 | 81.96 | -0.90% | 1,003,367 |