Indicators

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

67.43 -0.72 (-1.06%)

Official Closing Price Updated: 4:15 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	61.53	61.64	60.65	60.85	3,321,401	-1.49(-2.39%)
Jan 28, 2021	61.99	62.62	61.91	62.35	1,758,671	+0.42(+0.69%)
Jan 27, 2021	62.25	62.49	61.72	61.92	1,620,060	-1.50(-2.37%)
Jan 26, 2021	63.48	63.52	63.17	63.42	1,007,837	+0.00(+0.00%)
Jan 25, 2021	63.31	63.49	62.77	63.42	1,159,132	+0.00(+0.00%)
Jan 22, 2021	63.17	63.50	63.16	63.42	1,767,107	-0.42(-0.67%)
Jan 21, 2021	63.91	63.91	63.49	63.85	1,332,709	+0.07(+0.11%)
Jan 20, 2021	63.57	63.79	63.38	63.77	1,164,143	+0.68(+1.07%)
Jan 19, 2021	63.21	63.21	62.88	63.10	1,860,317	+0.62(+1.00%)
Jan 15, 2021	62.68	62.77	62.16	62.47	2,586,175	-0.91(-1.44%)
Jan 14, 2021	63.24	63.61	63.21	63.38	1,321,384	+0.51(+0.81%)
Jan 13, 2021	62.86	63.05	62.73	62.88	1,139,837	+0.02(+0.03%)
Jan 12, 2021	62.62	62.95	62.44	62.86	1,395,094	+0.36(+0.58%)
Jan 11, 2021	62.32	62.73	62.31	62.50	1,468,410	-0.86(-1.36%)
Jan 08, 2021	63.18	63.36	62.69	63.36	2,586,507	+0.80(+1.29%)
Jan 07, 2021	62.37	62.58	62.25	62.55	1,429,814	+0.23(+0.38%)
Jan 06, 2021	61.91	62.72	61.84	62.32	3,308,300	+0.38(+0.61%)
Jan 05, 2021	61.39	62.07	61.39	61.94	1,698,687	+0.84(+1.38%)

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.