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 28, 2023	60.75	61.18	60.72	61.16	1,118,467	+0.12(+0.19%)
Apr 27, 2023	60.58	61.06	60.49	61.04	724,847	+0.78(+1.30%)
Apr 26, 2023	60.64	60.67	60.20	60.26	2,645,544	+0.05(+0.08%)
Apr 25, 2023	60.75	60.76	60.20	60.21	1,684,878	-1.00(-1.63%)
Apr 24, 2023	61.08	61.21	61.01	61.21	1,583,712	+0.10(+0.16%)
Apr 21, 2023	60.98	61.14	60.68	61.11	848,769	+0.02(+0.03%)
Apr 20, 2023	61.01	61.28	60.93	61.09	932,407	-0.02(-0.03%)
Apr 19, 2023	61.05	61.20	61.00	61.11	1,237,179	-0.36(-0.58%)
Apr 18, 2023	61.53	61.59	61.32	61.47	1,415,216	+0.16(+0.27%)
Apr 17, 2023	61.24	61.30	60.98	61.30	1,290,336	+0.03(+0.05%)
Apr 14, 2023	61.45	61.62	61.01	61.28	1,176,462	-0.25(-0.41%)
Apr 13, 2023	61.20	61.57	61.19	61.53	6,857,778	+0.88(+1.45%)
Apr 12, 2023	60.99	61.01	60.54	60.65	1,349,888	+0.14(+0.22%)
Apr 11, 2023	60.49	60.62	60.40	60.51	1,614,829	+0.29(+0.48%)
Apr 10, 2023	59.84	60.22	59.78	60.22	1,144,258	+0.02(+0.03%)
Apr 06, 2023	59.88	60.34	59.81	60.20	908,114	+0.24(+0.40%)
Apr 05, 2023	60.15	60.25	59.77	59.96	1,545,634	-0.48(-0.80%)
Apr 04, 2023	60.43	60.61	60.24	60.44	1,887,429	-0.02(-0.03%)

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.