Ishares Core Msci Total International Stock Etf (IXUS)

Overview News Price History Option Chain Discussions Forecast Dividend History

Ishares Core Msci Total International Stock Etf Stock (IXUS) Price History

The historical daily chart and data for Ishares Core Msci Total International Stock Etf stock (IXUS), show that the latest closing stock price as of November 27, 2024, is $68.46.

Ishares Core Msci Total International Stock Etf all-time high stock price is $75.53, occurred on June 07, 2021.
The lowest Ishares Core Msci Total International Stock Etf stock price recorded was $40.35 on March 18, 2020. Since then, Ishares Core Msci Total International Stock Etf's stock price has risen over 69.67% to $68.46 now.
The 52-week high stock price for IXUS is $73.53, representing a 7.41% increase from the current share price, occurred on September 27, 2024.
The 52-week low stock price for IXUS is $61.98, indicating a -9.46% decrease from the current share price, occurred on January 17, 2024.
The closing price of Ishares Core Msci Total International Stock Etf (IXUS) stock in the beginning of 2023 was $71.34. The stock closed the year at $57.88, a loss of over -18.87% for the year.

The table below shows more information about IXUS historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Nov 27, 2024	$68.62	$68.28	$0.34	2,840,200.0	+0.41%
Nov 26, 2024	$68.41	$68.00	$0.4063	1,793,356.0	-0.51%
Nov 25, 2024	$68.80	$68.33	$0.4693	2,368,204.0	+0.29%
Nov 22, 2024	$68.38	$68.00	$0.3799	846,085.0	+0.31%
Nov 21, 2024	$68.16	$67.72	$0.44	1,220,124.0	+0.15%
Nov 20, 2024	$68.03	$67.60	$0.425	1,426,413.0	-0.29%
Nov 19, 2024	$68.30	$67.70	$0.60	1,228,247.0	+0.06%
Nov 18, 2024	$68.27	$67.73	$0.54	1,675,485.0	+0.71%
Nov 15, 2024	$67.88	$67.54	$0.34	1,226,555.0	-0.27%
Nov 14, 2024	$68.31	$67.83	$0.475	952,153.0	-0.07%
Nov 13, 2024	$68.21	$67.64	$0.575	2,225,338.0	-0.59%
Nov 12, 2024	$68.82	$68.00	$0.8181	1,899,457.0	-1.67%
Nov 11, 2024	$69.68	$69.36	$0.32	799,180.0	-0.13%
Nov 08, 2024	$69.94	$69.30	$0.64	1,914,005.0	-1.71%
Nov 07, 2024	$70.86	$70.36	$0.505	2,219,495.0	+1.75%
Nov 06, 2024	$69.64	$68.96	$0.68	1,505,425.0	-1.24%
Nov 05, 2024	$70.47	$69.92	$0.545	959,225.0	+1.15%
Nov 04, 2024	$70.11	$69.59	$0.52	1,697,187.0	+0.22%
Nov 01, 2024	$69.89	$69.41	$0.475	1,061,637.0	+0.19%
Oct 31, 2024	$69.54	$68.83	$0.71	1,605,623.0	-0.62%
Oct 30, 2024	$70.06	$69.61	$0.455	1,301,835.0	-0.56%
Oct 29, 2024	$70.36	$70.10	$0.255	640,249.0	-0.31%

Ishares Core Msci Total International Stock Etf Stock (IXUS) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Core Msci Total International Stock Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IXUS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Core Msci Total International Stock Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ishares Core Msci Total International Stock Etf Stock (IXUS) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Nov, 2024	$70.86	$67.54	$3.32	32,697,971.0	-1.30%
Oct, 2024	$72.75	$68.83	$3.92	25,284,876.0	-4.50%
Sep, 2024	$73.53	$67.95	$5.58	19,366,027.0	+2.51%
Aug, 2024	$71.03	$63.61	$7.42	32,655,386.0	+2.40%
Jul, 2024	$70.62	$67.18	$3.44	25,750,185.0	+2.41%
Jun, 2024	$69.67	$66.63	$3.04	23,592,326.0	-1.97%
May, 2024	$70.18	$66.02	$4.16	28,777,513.0	+4.06%
Apr, 2024	$68.31	$64.92	$3.39	35,679,744.0	-2.40%
Mar, 2024	$68.09	$65.85	$2.25	30,408,760.0	+3.27%
Feb, 2024	$66.17	$63.30	$2.87	32,263,704.0	+2.96%
Jan, 2024	$64.69	$61.98	$2.70	39,957,989.0	-1.71%

Ishares Core Msci Total International Stock Etf Stock (IXUS) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$65.20	$62.35	$2.85	37,143,196.0	+3.47%
Nov, 2023	$62.95	$57.91	$5.04	36,888,865.0	+8.40%
Oct, 2023	$60.66	$57.04	$3.62	45,800,497.0	-3.50%
Sep, 2023	$62.86	$59.38	$3.48	27,612,955.0	-3.52%
Aug, 2023	$64.62	$60.33	$4.30	33,909,590.0	-4.49%
Jul, 2023	$65.25	$60.84	$4.41	27,673,733.0	+3.96%
Jun, 2023	$64.11	$61.14	$2.97	27,144,017.0	+2.86%
May, 2023	$63.67	$60.47	$3.20	31,791,849.0	-3.58%
Apr, 2023	$63.62	$61.71	$1.91	30,794,015.0	+1.92%
Mar, 2023	$62.07	$57.63	$4.44	38,715,839.0	+2.77%
Feb, 2023	$63.83	$59.84	$3.98	29,058,959.0	-4.26%
Jan, 2023	$63.56	$58.09	$5.47	43,470,008.0	+8.78%

Ishares Core Msci Total International Stock Etf Stock (IXUS) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$60.32	$57.30	$3.02	50,104,311.0	-3.00%
Nov, 2022	$59.84	$52.01	$7.83	55,766,814.0	+12.90%
Oct, 2022	$53.96	$49.42	$4.54	80,150,366.0	+3.79%
Sep, 2022	$57.90	$50.47	$7.43	64,214,460.0	-9.88%
Aug, 2022	$60.46	$56.50	$3.96	49,482,110.0	-4.61%
Jul, 2022	$59.23	$54.24	$4.99	59,062,244.0	+3.86%
Jun, 2022	$63.74	$55.91	$7.83	84,305,089.0	-9.52%
May, 2022	$63.60	$57.95	$5.65	76,880,421.0	+1.32%
Apr, 2022	$67.85	$61.46	$6.39	62,116,092.0	-6.56%
Mar, 2022	$68.00	$61.27	$6.73	82,105,177.0	-0.25%
Feb, 2022	$70.79	$64.31	$6.48	74,983,458.0	-3.12%
Jan, 2022	$72.34	$66.53	$5.81	87,647,052.0	-2.88%

VTV

$181.26

0.04%

VUG

$405.72

0.58%

IJH

$67.32

0.34%

EFA

$77.93

0.54%

IWF

$395.34

0.66%

QQQ

$505.30

0.79%