iShares Core MSCI Total International Stock ETF

IXUS
🏛️ usa →
81.83
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 81.53 81.85 81.47 81.83 1.3M
2025-09-25 81.60 81.60 81.19 81.52 1.0M
2025-09-24 82.23 82.38 81.95 82.00 1.0M
2025-09-23 82.79 82.94 82.45 82.51 1.4M
2025-09-22 82.36 82.63 82.18 82.56 6.5M
2025-09-19 82.38 82.44 82.14 82.28 0.7M
2025-09-18 82.33 82.61 82.06 82.51 0.8M
2025-09-17 82.54 83.04 82.00 82.39 1.5M
2025-09-16 82.52 82.58 82.20 82.49 1.3M
2025-09-15 82.26 82.45 82.13 82.45 1.3M
2025-09-12 81.89 81.97 81.66 81.81 1.0M
2025-09-11 81.57 82.10 81.52 82.07 1.2M
2025-09-10 81.35 81.47 81.07 81.17 1.6M
2025-09-09 80.97 81.16 80.86 80.99 3.4M
2025-09-08 80.95 81.12 80.70 81.08 1.5M
2025-09-05 80.54 80.76 80.04 80.36 1.4M
2025-09-04 79.48 79.82 79.36 79.81 1.1M
2025-09-03 79.39 79.55 79.21 79.49 1.5M
2025-09-02 78.71 79.31 78.69 79.26 1.3M
2025-08-29 79.81 79.93 79.65 79.83 1.0M
2025-08-28 80.12 80.27 79.98 80.19 0.8M
2025-08-27 79.52 79.93 79.41 79.89 3.0M
2025-08-26 80.01 80.15 79.94 80.12 0.8M
2025-08-25 80.73 80.83 80.14 80.14 1.3M
2025-08-22 79.98 81.07 79.93 80.98 1.9M
2025-08-21 79.68 79.78 79.47 79.64 1.1M
2025-08-20 79.90 79.99 79.66 79.94 1.0M
2025-08-19 80.17 80.24 79.77 79.84 1.5M
2025-08-18 80.00 80.07 79.81 80.07 2.4M
2025-08-15 80.08 80.08 79.85 79.97 0.9M
2025-08-14 79.51 79.67 79.36 79.61 1.1M
2025-08-13 79.83 80.04 79.81 79.98 0.7M
2025-08-12 78.89 79.49 78.80 79.48 0.9M
2025-08-11 78.61 78.73 78.47 78.55 0.7M
2025-08-08 78.73 78.94 78.63 78.82 0.7M
2025-08-07 78.84 78.84 78.27 78.56 1.6M
2025-08-06 77.83 78.08 77.72 77.99 1.4M
2025-08-05 77.59 77.63 77.23 77.49 2.6M
2025-08-04 77.16 77.37 77.11 77.37 1.6M
2025-08-01 76.48 76.49 75.96 76.35 2.6M
2025-07-31 77.08 77.08 76.51 76.66 2.0M
2025-07-30 77.60 77.77 77.04 77.29 1.3M
2025-07-29 77.91 78.01 77.74 77.86 1.7M
2025-07-28 78.31 78.31 77.79 77.89 1.5M
2025-07-25 78.49 78.92 78.41 78.92 1.0M
2025-07-24 79.25 79.35 79.00 79.00 1.9M
2025-07-23 78.97 79.59 78.90 79.58 3.4M
2025-07-22 77.87 78.18 77.61 78.17 1.1M
2025-07-21 77.81 78.20 77.68 77.85 1.4M
2025-07-18 77.89 77.97 77.35 77.40 1.1M
2025-07-17 77.15 77.62 77.08 77.59 1.0M
2025-07-16 76.97 77.31 76.70 77.29 2.3M
2025-07-15 77.60 77.61 76.88 76.95 1.2M
2025-07-14 77.14 77.39 77.04 77.34 1.3M
2025-07-11 77.41 77.41 77.16 77.26 0.9M
2025-07-10 77.71 77.85 77.45 77.82 0.9M
2025-07-09 77.62 77.76 77.39 77.74 2.6M
2025-07-08 77.13 77.44 77.03 77.37 1.5M
2025-07-07 77.27 77.38 76.71 76.90 1.7M
2025-07-03 77.64 77.89 77.59 77.79 0.7M
2025-07-02 77.14 77.67 77.03 77.67 1.7M
2025-07-01 77.23 77.47 77.17 77.38 2.8M
2025-06-30 77.08 77.42 76.93 77.31 3.9M
2025-06-27 77.09 77.39 76.83 77.14 1.2M
2025-06-26 76.55 76.88 76.45 76.83 1.7M
2025-06-25 76.02 76.09 75.83 76.03 6.9M
2025-06-24 75.82 76.34 75.77 76.24 1.6M
2025-06-23 74.16 75.12 74.10 75.12 3.4M
2025-06-20 75.16 75.24 74.49 74.52 2.2M
2025-06-18 75.28 75.46 74.95 75.07 2.4M
2025-06-17 75.61 75.68 74.94 75.02 1.4M
2025-06-16 76.10 76.52 75.91 75.96 4.7M
2025-06-13 76.60 77.00 76.44 76.62 1.4M
2025-06-12 77.42 77.67 77.36 77.63 1.7M
2025-06-11 77.37 77.48 77.11 77.17 1.1M
2025-06-10 77.15 77.23 76.87 77.14 0.9M
2025-06-09 76.80 77.10 76.70 76.87 1.0M
2025-06-06 76.61 76.75 76.49 76.74 1.6M
2025-06-05 76.71 76.80 76.31 76.48 1.9M
2025-06-04 76.19 76.56 76.18 76.38 1.5M
2025-06-03 75.72 75.96 75.50 75.88 1.4M
2025-06-02 75.68 76.26 75.43 76.22 3.1M
2025-05-30 75.46 75.53 74.91 75.41 1.4M
2025-05-29 75.77 75.80 75.27 75.58 2.3M
2025-05-28 75.45 75.52 75.23 75.33 2.0M
2025-05-27 75.95 76.08 75.83 75.96 1.8M
2025-05-23 74.50 75.40 74.50 75.26 1.4M
2025-05-22 74.81 75.19 74.70 75.00 1.7M
2025-05-21 75.53 75.79 75.03 75.07 1.3M
2025-05-20 75.22 75.44 75.15 75.41 2.3M
2025-05-19 74.49 75.21 74.49 75.18 1.7M
2025-05-16 74.50 74.75 74.33 74.72 1.7M
2025-05-15 74.38 74.61 74.15 74.61 0.9M
2025-05-14 74.45 74.47 73.94 74.04 1.5M
2025-05-13 73.80 74.26 73.70 74.08 1.7M
2025-05-12 73.90 73.95 73.47 73.95 2.4M
2025-05-09 73.48 73.49 73.09 73.25 1.2M
2025-05-08 73.26 73.26 72.84 72.85 1.5M
2025-05-07 73.13 73.28 72.80 73.02 1.1M
2025-05-06 73.34 73.62 73.27 73.39 2.8M
2025-05-05 73.60 73.71 73.48 73.50 4.7M
2025-05-02 73.20 73.34 73.03 73.23 3.1M
2025-05-01 71.98 72.13 71.63 71.73 2.7M
2025-04-30 71.53 72.08 71.18 71.94 30.3M
2025-04-29 71.67 72.01 71.62 71.88 6.4M
2025-04-28 71.39 71.69 71.25 71.64 2.1M
2025-04-25 70.89 71.27 70.76 71.23 1.2M
2025-04-24 70.49 71.19 70.45 71.14 1.3M
2025-04-23 70.56 71.05 70.09 70.23 2.4M
2025-04-22 69.57 70.24 69.48 69.89 1.3M
2025-04-21 69.30 69.30 68.17 68.65 0.9M
2025-04-17 68.77 69.36 68.75 68.92 1.5M
2025-04-16 68.58 68.89 67.95 68.25 2.4M
2025-04-15 68.50 68.87 68.47 68.61 1.3M
2025-04-14 67.92 68.55 67.70 68.20 3.2M
2025-04-11 66.14 67.61 66.11 67.47 3.6M
2025-04-10 66.03 66.09 64.32 65.71 2.3M
2025-04-09 62.80 67.16 62.16 66.98 2.9M
2025-04-08 64.99 65.01 61.75 62.37 9.9M
2025-04-07 62.20 65.20 61.86 62.89 15.0M
2025-04-04 66.28 66.39 64.38 64.56 7.5M
2025-04-03 69.22 69.56 68.70 68.77 1.9M
2025-04-02 69.60 70.31 69.56 70.24 1.8M
2025-04-01 69.86 70.23 69.52 70.08 2.1M
2025-03-31 69.37 69.97 69.10 69.81 1.8M
2025-03-28 70.54 70.92 70.17 70.28 1.3M
2025-03-27 70.92 71.36 70.88 71.16 0.9M
2025-03-26 71.46 71.58 70.88 70.99 1.5M
2025-03-25 71.78 71.94 71.66 71.79 1.6M
2025-03-24 71.51 71.69 71.33 71.53 1.1M
2025-03-21 71.22 71.50 71.13 71.40 5.1M
2025-03-20 71.38 71.83 71.29 71.77 1.2M
2025-03-19 72.02 72.55 71.89 72.31 1.6M
2025-03-18 72.09 72.17 71.74 72.07 2.1M
2025-03-17 71.50 72.28 71.48 72.18 2.1M
2025-03-14 70.73 71.32 70.63 71.30 1.6M
2025-03-13 70.02 70.25 69.77 69.97 1.3M
2025-03-12 70.36 70.57 69.93 70.43 1.0M
2025-03-11 70.23 70.33 69.47 69.96 2.5M
2025-03-10 70.57 70.72 69.49 69.96 2.3M
2025-03-07 71.16 71.70 70.88 71.61 2.8M
2025-03-06 71.31 71.74 70.96 71.01 4.0M
2025-03-05 70.86 71.74 70.86 71.63 2.5M
2025-03-04 69.49 70.58 68.95 69.87 3.3M
2025-03-03 70.65 70.78 69.49 69.83 3.4M
2025-02-28 69.40 69.69 69.03 69.67 18.2M
2025-02-27 70.45 70.50 69.81 69.81 2.2M
2025-02-26 70.89 71.31 70.66 70.80 1.4M
2025-02-25 70.77 70.79 70.28 70.57 1.7M
2025-02-24 70.54 70.60 70.09 70.19 2.6M
2025-02-21 71.10 71.13 70.39 70.52 0.8M
2025-02-20 70.88 71.05 70.69 70.99 0.6M
2025-02-19 70.62 70.71 70.39 70.61 1.3M
2025-02-18 71.00 71.16 70.93 71.12 1.6M
2025-02-14 70.80 70.92 70.60 70.67 1.9M
2025-02-13 69.80 70.51 69.80 70.50 1.0M
2025-02-12 69.13 69.96 69.07 69.76 1.9M
2025-02-11 69.20 69.66 69.15 69.56 1.1M
2025-02-10 69.30 69.46 69.23 69.44 2.5M
2025-02-07 69.49 69.62 68.79 68.91 1.7M
2025-02-06 69.23 69.42 69.14 69.33 1.2M
2025-02-05 68.76 69.14 68.73 69.06 1.5M
2025-02-04 68.14 68.69 68.14 68.59 2.3M
2025-02-03 67.20 68.03 67.09 67.69 2.6M
2025-01-31 69.03 69.30 68.36 68.40 1.0M
2025-01-30 68.87 69.38 68.81 69.08 1.5M
2025-01-29 68.33 68.50 68.06 68.25 1.5M
2025-01-28 68.13 68.28 67.80 68.27 0.9M
2025-01-27 67.99 68.17 67.93 68.16 1.7M
2025-01-24 68.45 68.73 68.42 68.56 1.1M
2025-01-23 67.85 68.22 67.77 68.21 1.0M
2025-01-22 68.01 68.01 67.79 67.79 1.7M
2025-01-21 67.49 67.93 67.41 67.91 1.8M
2025-01-17 66.66 67.13 66.63 66.79 0.8M
2025-01-16 66.40 66.63 66.21 66.40 1.1M
2025-01-15 66.27 66.33 65.98 66.24 1.3M
2025-01-14 65.40 65.53 65.13 65.43 1.8M
2025-01-13 64.69 65.08 64.58 65.06 1.5M
2025-01-10 65.85 65.85 65.20 65.32 1.7M
2025-01-08 66.22 66.45 65.99 66.41 1.6M
2025-01-07 67.21 67.26 66.49 66.58 1.0M
2025-01-06 66.97 67.21 66.75 66.81 1.5M
2025-01-03 66.23 66.40 66.02 66.37 1.6M
2025-01-02 66.23 66.39 65.77 65.96 3.5M