Skip to main content

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

67.08 -0.35 (-0.52%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 48.07 48.37 48.02 48.36 2,241,811 -0.25(-0.51%)
May 30, 2019 48.48 48.62 48.43 48.61 566,081 +0.21(+0.43%)
May 29, 2019 48.30 48.41 48.13 48.40 767,654 -0.18(-0.37%)
May 28, 2019 48.94 49.03 48.56 48.58 788,407 -0.26(-0.53%)
May 24, 2019 48.87 48.91 48.70 48.84 656,762 +0.45(+0.94%)
May 23, 2019 48.43 48.52 48.24 48.38 953,210 -0.57(-1.16%)
May 22, 2019 48.96 49.09 48.93 48.95 648,522 -0.18(-0.37%)
May 21, 2019 49.05 49.17 48.93 49.13 796,356 +0.39(+0.81%)
May 20, 2019 48.77 48.94 48.62 48.73 1,547,270 -0.27(-0.54%)
May 17, 2019 49.03 49.25 48.94 49.00 1,216,603 -0.45(-0.90%)
May 16, 2019 49.32 49.63 49.30 49.45 576,725 +0.25(+0.51%)
May 15, 2019 48.72 49.27 48.70 49.20 1,180,373 +0.15(+0.31%)
May 14, 2019 48.91 49.17 48.85 49.04 1,223,601 +0.56(+1.15%)
May 13, 2019 48.71 48.81 48.40 48.49 1,187,616 -1.27(-2.55%)
May 10, 2019 49.48 49.84 49.11 49.75 1,089,589 +0.29(+0.59%)
May 09, 2019 49.16 49.54 48.94 49.46 947,890 -0.34(-0.69%)
May 08, 2019 49.80 50.04 49.72 49.81 754,271 +0.00(+0.00%)
May 07, 2019 50.18 50.19 49.59 49.81 1,141,849 -1.48(-2.89%)
May 06, 2019 50.12 51.29 50.05 51.29 736,631 +0.00(+0.00%)
May 03, 2019 50.99 51.30 50.99 51.29 923,736 +0.57(+1.13%)
May 02, 2019 50.87 50.90 50.60 50.71 672,195 -0.10(-0.20%)
May 01, 2019 51.22 51.34 50.76 50.82 1,205,615 -0.32(-0.62%)
Apr 30, 2019 51.08 51.19 50.90 51.13 2,911,588 +0.02(+0.03%)
Apr 29, 2019 51.01 51.13 50.95 51.12 1,333,430 +0.18(+0.35%)
Apr 26, 2019 50.85 50.97 50.76 50.94 812,701 +0.20(+0.39%)
Apr 25, 2019 50.66 50.78 50.57 50.74 878,103 -0.10(-0.20%)
Apr 24, 2019 51.00 51.00 50.74 50.84 689,074 -0.43(-0.84%)
Apr 23, 2019 51.07 51.28 51.04 51.27 902,614 +0.12(+0.23%)
Apr 22, 2019 50.99 51.21 50.99 51.15 795,050 -0.10(-0.20%)
Apr 18, 2019 51.24 51.33 51.13 51.25 477,963 -0.12(-0.23%)
Apr 17, 2019 51.45 51.49 51.24 51.37 1,439,745 +0.12(+0.23%)
Apr 16, 2019 51.28 51.31 51.20 51.25 1,425,758 +0.19(+0.37%)
Apr 15, 2019 51.15 51.15 50.97 51.07 391,292 -0.03(-0.07%)
Apr 12, 2019 51.09 51.15 51.02 51.10 605,794 +0.37(+0.73%)
Apr 11, 2019 50.84 50.86 50.65 50.73 819,753 -0.25(-0.49%)
Apr 10, 2019 50.87 50.98 50.78 50.98 751,849 +0.21(+0.42%)
Apr 09, 2019 50.87 50.87 50.71 50.77 732,746 -0.20(-0.39%)
Apr 08, 2019 50.91 50.97 50.80 50.96 690,277 +0.01(+0.02%)
Apr 05, 2019 50.77 50.95 50.75 50.95 544,678 +0.20(+0.39%)
Apr 04, 2019 50.67 50.80 50.64 50.76 933,378 -0.04(-0.08%)
Apr 03, 2019 50.78 50.97 50.70 50.80 878,225 +0.39(+0.77%)
Apr 02, 2019 50.40 50.45 50.23 50.41 698,273 -0.03(-0.07%)
Apr 01, 2019 50.30 50.46 50.18 50.45 862,862 +0.66(+1.33%)
Mar 29, 2019 49.79 49.82 49.57 49.79 3,195,522 +0.28(+0.57%)
Mar 28, 2019 49.44 49.53 49.29 49.51 1,183,557 +0.06(+0.12%)
Mar 27, 2019 49.61 49.69 49.20 49.45 757,838 -0.20(-0.40%)
Mar 26, 2019 49.68 49.77 49.49 49.64 618,651 +0.31(+0.63%)
Mar 25, 2019 49.26 49.42 49.14 49.33 1,093,017 +0.02(+0.03%)
Mar 22, 2019 49.80 49.86 49.29 49.32 971,089 -1.08(-2.14%)
Mar 21, 2019 50.10 50.40 50.07 50.40 1,001,308 +0.01(+0.02%)
Mar 20, 2019 50.19 50.64 49.98 50.39 917,622 +0.03(+0.05%)
Mar 19, 2019 50.52 50.54 50.24 50.36 959,859 +0.09(+0.17%)
Mar 18, 2019 50.14 50.28 50.08 50.28 1,460,544 +0.27(+0.53%)
Mar 15, 2019 49.76 50.01 49.75 50.01 3,873,979 +0.57(+1.16%)
Mar 14, 2019 49.44 49.51 49.37 49.44 474,498 -0.12(-0.24%)
Mar 13, 2019 49.39 49.57 49.35 49.56 578,503 +0.29(+0.59%)
Mar 12, 2019 49.21 49.30 49.18 49.27 821,613 +0.07(+0.14%)
Mar 11, 2019 48.73 49.20 48.73 49.20 654,846 +0.57(+1.16%)
Mar 08, 2019 48.39 48.63 48.31 48.63 584,216 -0.04(-0.09%)
Mar 07, 2019 49.19 49.19 48.66 48.67 889,020 -0.72(-1.46%)
Mar 06, 2019 49.63 49.63 49.36 49.39 546,516 -0.20(-0.40%)
Mar 05, 2019 49.47 49.66 49.39 49.59 813,561 +0.16(+0.33%)
Mar 04, 2019 49.64 49.64 49.16 49.43 1,327,190 -0.11(-0.22%)
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.