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 (%)
Feb 29, 2016	35.45	35.61	35.31	35.37	857,439	-0.02(-0.04%)
Feb 26, 2016	35.73	35.78	35.33	35.38	198,543	-0.18(-0.50%)
Feb 25, 2016	35.16	35.56	35.15	35.56	202,692	+0.39(+1.12%)
Feb 24, 2016	34.74	35.21	34.51	35.16	137,642	-0.08(-0.22%)
Feb 23, 2016	35.51	35.60	35.19	35.24	493,486	-0.55(-1.53%)
Feb 22, 2016	35.67	35.83	35.67	35.79	162,364	+0.45(+1.27%)
Feb 19, 2016	35.20	35.37	35.06	35.34	509,610	-0.08(-0.22%)
Feb 18, 2016	35.78	35.78	35.38	35.42	714,276	-0.12(-0.35%)
Feb 17, 2016	35.27	35.58	35.18	35.54	515,917	+0.66(+1.90%)
Feb 16, 2016	34.91	34.91	34.56	34.88	251,005	+0.77(+2.26%)
Feb 12, 2016	33.89	34.11	34.11	34.11	338,135	+0.40(+1.19%)
Feb 11, 2016	33.75	33.84	33.40	33.71	502,287	-0.44(-1.29%)
Feb 10, 2016	34.43	34.55	34.05	34.15	179,708	+0.03(+0.09%)
Feb 09, 2016	33.95	34.28	33.90	34.11	309,027	-0.49(-1.41%)
Feb 08, 2016	34.60	34.64	34.24	34.60	336,170	-0.56(-1.58%)
Feb 05, 2016	35.61	35.65	35.06	35.16	211,548	-0.51(-1.43%)
Feb 04, 2016	35.57	35.86	35.48	35.67	332,603	+0.13(+0.37%)
Feb 03, 2016	35.22	35.57	34.81	35.54	289,268	+0.42(+1.19%)

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.