iShares Core MSCI Total International Stock ETF IXUS
92.57 USD -0.02 (-0.02%)
Regular-session close
92.57 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
91.97 Day range 92.65
81.10 52-week range 98.71
- YTD
- +9.37%
- 1 year
- +9.80%
IXUS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 92.53 | 92.64 | 91.97 | 92.57 | -0.02 | -0.02% | 1,167,633 |
| Nov 12, 2026 | 92.59 | 93.03 | 92.36 | 92.59 | -0.85 | -0.91% | 2,172,800 |
| Nov 11, 2026 | 93.05 | 93.61 | 92.78 | 93.44 | +0.87 | +0.94% | 909,000 |
| Nov 10, 2026 | 92.70 | 93.05 | 92.04 | 92.57 | -0.62 | -0.67% | 1,734,900 |
| Nov 9, 2026 | 92.09 | 93.41 | 91.94 | 93.19 | +2.63 | +2.90% | 1,670,500 |
| Nov 6, 2026 | 90.29 | 91.08 | 90.15 | 90.56 | +0.12 | +0.13% | 2,647,400 |
| Nov 5, 2026 | 93.17 | 93.17 | 90.42 | 90.44 | -3.51 | -3.74% | 3,180,700 |
| Nov 4, 2026 | 93.59 | 94.11 | 93.43 | 93.95 | +1.83 | +1.99% | 908,600 |
| Nov 3, 2026 | 92.60 | 92.65 | 91.97 | 92.12 | -0.44 | -0.48% | 1,598,600 |
| Nov 2, 2026 | 92.99 | 93.54 | 92.51 | 92.56 | +0.21 | +0.23% | 1,826,300 |
| Oct 30, 2026 | 92.57 | 92.73 | 91.69 | 92.35 | -1.40 | -1.49% | 11,848,700 |
| Oct 29, 2026 | 93.50 | 93.89 | 93.36 | 93.75 | -0.09 | -0.10% | 2,160,800 |
| Oct 28, 2026 | 93.44 | 93.98 | 93.27 | 93.84 | +0.54 | +0.58% | 1,380,000 |
| Oct 27, 2026 | 92.89 | 93.43 | 92.70 | 93.30 | +0.81 | +0.88% | 3,020,000 |
| Oct 26, 2026 | 92.34 | 92.87 | 92.22 | 92.49 | +0.06 | +0.06% | 3,134,900 |
| Oct 23, 2026 | 92.07 | 92.58 | 91.88 | 92.43 | -0.17 | -0.18% | 5,942,800 |
| Oct 22, 2026 | 92.91 | 93.11 | 92.37 | 92.60 | -1.48 | -1.57% | 1,264,100 |
| Oct 21, 2026 | 94.24 | 94.36 | 93.63 | 94.08 | +0.34 | +0.36% | 1,071,600 |
| Oct 20, 2026 | 93.02 | 94.08 | 92.99 | 93.74 | +0.50 | +0.54% | 769,600 |
| Oct 19, 2026 | 93.78 | 93.80 | 93.14 | 93.24 | -0.17 | -0.18% | 1,600,700 |
| Oct 16, 2026 | 94.31 | 94.33 | 93.16 | 93.41 | -0.48 | -0.51% | 1,024,800 |
| Oct 15, 2026 | 93.02 | 93.95 | 92.74 | 93.89 | +0.33 | +0.35% | 1,308,000 |
| Oct 14, 2026 | 93.86 | 94.08 | 93.28 | 93.56 | -1.10 | -1.16% | 1,134,000 |
| Oct 13, 2026 | 94.49 | 94.73 | 94.31 | 94.66 | +0.09 | +0.10% | 1,305,600 |
| Oct 12, 2026 | 94.84 | 94.84 | 94.48 | 94.57 | -0.42 | -0.44% | 766,400 |
| Oct 9, 2026 | 94.71 | 95.00 | 94.59 | 94.99 | +0.85 | +0.90% | 1,155,800 |
| Oct 8, 2026 | 94.20 | 94.44 | 93.75 | 94.14 | -0.76 | -0.80% | 922,100 |
| Oct 7, 2026 | 94.71 | 95.08 | 94.44 | 94.90 | -1.16 | -1.21% | 1,025,600 |
| Oct 6, 2026 | 96.35 | 96.45 | 96.05 | 96.06 | -0.04 | -0.04% | 1,522,000 |
| Oct 5, 2026 | 95.72 | 96.26 | 95.50 | 96.10 | +0.52 | +0.54% | 986,600 |
| Oct 2, 2026 | 95.31 | 95.79 | 95.00 | 95.58 | +1.07 | +1.13% | 1,339,900 |
| Oct 1, 2026 | 94.77 | 94.91 | 93.85 | 94.51 | -0.48 | -0.51% | 1,716,900 |
| Sep 30, 2026 | 95.89 | 95.89 | 94.94 | 94.99 | -0.70 | -0.73% | 4,946,200 |
| Sep 29, 2026 | 95.76 | 95.85 | 95.10 | 95.69 | -0.26 | -0.27% | 10,060,900 |
| Sep 28, 2026 | 95.97 | 96.43 | 95.44 | 95.95 | -0.75 | -0.78% | 1,650,400 |
| Sep 25, 2026 | 96.42 | 96.80 | 96.02 | 96.70 | +0.93 | +0.97% | 1,462,800 |
| Sep 24, 2026 | 95.91 | 96.19 | 95.31 | 95.77 | -0.38 | -0.40% | 1,376,200 |
| Sep 23, 2026 | 97.01 | 97.04 | 95.96 | 96.15 | -1.75 | -1.79% | 2,306,200 |
| Sep 22, 2026 | 97.47 | 98.12 | 97.28 | 97.90 | +0.41 | +0.42% | 1,007,700 |
| Sep 21, 2026 | 97.15 | 97.63 | 96.83 | 97.49 | +1.48 | +1.54% | 4,761,800 |
| Sep 18, 2026 | 95.78 | 96.06 | 95.57 | 96.01 | -0.48 | -0.50% | 1,391,600 |
| Sep 17, 2026 | 96.52 | 96.66 | 96.36 | 96.49 | +1.18 | +1.24% | 1,072,800 |
| Sep 16, 2026 | 96.16 | 96.36 | 94.71 | 95.31 | -0.25 | -0.26% | 1,165,700 |
| Sep 15, 2026 | 95.69 | 95.82 | 95.22 | 95.56 | -0.39 | -0.41% | 1,366,300 |
| Sep 14, 2026 | 95.91 | 96.51 | 95.58 | 95.95 | -1.27 | -1.31% | 1,450,000 |
| Sep 11, 2026 | 97.49 | 97.51 | 97.10 | 97.22 | +0.94 | +0.98% | 1,717,600 |
| Sep 10, 2026 | 96.67 | 96.88 | 96.15 | 96.28 | -1.29 | -1.32% | 2,590,700 |
| Sep 9, 2026 | 98.11 | 98.15 | 97.42 | 97.57 | -0.75 | -0.76% | 763,500 |
| Sep 8, 2026 | 98.81 | 98.83 | 98.28 | 98.32 | -0.39 | -0.40% | 929,200 |
| Sep 4, 2026 | 98.06 | 98.81 | 98.03 | 98.71 | +0.56 | +0.57% | 977,000 |
| Sep 3, 2026 | 97.79 | 98.27 | 97.44 | 98.15 | +0.93 | +0.96% | 1,350,500 |
| Sep 2, 2026 | 96.90 | 97.25 | 96.81 | 97.22 | +0.51 | +0.53% | 1,715,300 |
| Sep 1, 2026 | 97.15 | 97.43 | 96.48 | 96.71 | -0.71 | -0.73% | 1,145,300 |
| Aug 31, 2026 | 97.94 | 98.00 | 97.23 | 97.42 | -0.29 | -0.30% | 3,651,200 |
| Aug 28, 2026 | 98.48 | 98.78 | 97.49 | 97.71 | -0.46 | -0.47% | 1,284,400 |
| Aug 27, 2026 | 98.25 | 98.26 | 97.82 | 98.17 | +0.14 | +0.14% | 2,111,900 |
| Aug 26, 2026 | 98.42 | 98.55 | 98.01 | 98.03 | -0.39 | -0.40% | 1,944,700 |
| Aug 25, 2026 | 98.06 | 98.46 | 97.82 | 98.42 | +1.02 | +1.05% | 1,097,700 |
| Aug 24, 2026 | 97.56 | 97.56 | 97.12 | 97.40 | -0.55 | -0.56% | 1,645,300 |
| Aug 21, 2026 | 98.09 | 98.17 | 97.80 | 97.95 | +0.74 | +0.76% | 1,246,300 |
| Aug 20, 2026 | 97.03 | 97.60 | 96.90 | 97.21 | +0.04 | +0.04% | 2,270,800 |
| Aug 19, 2026 | 97.37 | 97.54 | 96.92 | 97.17 | +0.64 | +0.66% | 3,643,500 |
| Aug 18, 2026 | 97.16 | 97.41 | 96.48 | 96.53 | -1.61 | -1.64% | 1,219,300 |
| Aug 17, 2026 | 98.30 | 98.63 | 98.07 | 98.14 | +0.14 | +0.14% | 4,387,800 |
| Aug 14, 2026 | 98.19 | 98.34 | 97.81 | 98.00 | -0.02 | -0.02% | 848,500 |
65 days, newest first. Daily bars as drawn on the IXUS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.