Indicators

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

68.92 +0.28 (+0.41%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	59.83	60.09	58.80	58.85	3,974,932	-0.52(-0.88%)
Apr 28, 2022	58.89	59.46	58.38	59.37	3,081,418	+0.84(+1.44%)
Apr 27, 2022	58.39	58.84	58.15	58.53	3,600,352	+0.39(+0.67%)
Apr 26, 2022	59.23	59.26	58.14	58.14	4,105,031	-1.54(-2.58%)
Apr 25, 2022	59.33	59.75	58.90	59.68	3,749,656	-0.36(-0.60%)
Apr 22, 2022	60.89	61.03	59.99	60.04	3,846,644	-0.97(-1.60%)
Apr 21, 2022	62.24	62.36	60.91	61.01	4,129,715	-0.83(-1.35%)
Apr 20, 2022	62.06	62.06	61.67	61.85	2,590,757	+0.21(+0.34%)
Apr 19, 2022	61.08	61.64	61.03	61.64	4,151,700	+0.15(+0.25%)
Apr 18, 2022	61.41	61.85	61.36	61.49	2,676,879	-0.27(-0.44%)
Apr 14, 2022	62.15	62.23	61.72	61.76	2,547,680	-0.39(-0.62%)
Apr 13, 2022	61.53	62.19	61.52	62.15	2,167,918	+0.76(+1.23%)
Apr 12, 2022	62.04	62.12	61.32	61.39	3,128,088	-0.41(-0.66%)
Apr 11, 2022	62.12	62.25	61.72	61.80	2,428,785	-0.67(-1.08%)
Apr 08, 2022	62.31	62.70	62.20	62.47	2,257,523	+0.04(+0.06%)
Apr 07, 2022	62.39	62.63	61.94	62.43	5,038,863	-0.06(-0.09%)
Apr 06, 2022	62.63	62.83	62.18	62.49	4,008,902	-0.82(-1.30%)
Apr 05, 2022	63.92	64.01	63.12	63.31	2,954,951	-0.83(-1.30%)
Apr 04, 2022	63.79	64.18	63.73	64.15	2,597,778	+0.52(+0.82%)

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.