IXUS - iShares Core MSCI Total International Stock ETF

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201960.3260.5260.3060.5260.52521,337
Nov 14, 201959.9760.1059.8760.0760.07886,100
Nov 13, 201959.9860.2259.9460.1960.191,173,000
Nov 12, 201960.4660.5460.3160.4260.42356,900
Nov 11, 201960.2860.5160.2360.4760.47355,100
Nov 08, 201960.5460.6660.3860.6660.66498,200
Nov 07, 201960.9260.9660.7760.8460.84959,400
Nov 06, 201960.6360.6960.4360.5560.551,690,200
Nov 05, 201960.6360.6860.4760.6060.601,251,500
Nov 04, 201960.6460.7360.5160.5760.57591,000
Nov 01, 201960.0260.2760.0260.2060.20553,500
Oct 31, 201959.6559.6559.3659.5859.581,587,400
Oct 30, 201959.5559.8359.2859.7859.78551,200
Oct 29, 201959.4759.6459.4559.6059.60461,100
Oct 28, 201959.5859.7559.5059.6859.68864,700
Oct 25, 201959.1859.4659.1759.4559.45505,300
Oct 24, 201959.4159.4459.2159.2959.29666,500
Oct 23, 201958.9959.2358.9959.2059.20592,900
Oct 22, 201959.1859.3358.9959.0459.04625,700
Oct 21, 201959.0859.1559.0059.1559.151,579,300
Oct 18, 201958.7658.8358.5358.7658.76905,800
Oct 17, 201958.9859.0058.7058.8358.83593,300
Oct 16, 201958.4958.7458.4658.6758.67616,400
Oct 15, 201958.1658.7358.1558.5558.55441,400
Oct 14, 201957.9758.1057.9258.0058.00345,000
Oct 11, 201958.1358.5058.0958.2258.222,002,600
Oct 10, 201956.8957.3856.8957.3257.32910,400
Oct 09, 201956.8657.0156.7756.9356.93469,000
Oct 08, 201956.7356.7956.4656.4656.461,247,300
Oct 07, 201957.0557.2656.9757.0157.01698,800
Oct 04, 201956.7457.1956.7357.1957.19889,000
Oct 03, 201956.3356.7456.1556.7356.731,055,700
Oct 02, 201956.6756.6756.1556.3556.352,289,400
Oct 01, 201957.6757.6857.1757.2757.271,289,600
Sep 30, 201957.6957.8457.6257.7657.761,282,100
Sep 27, 201957.8757.9757.4257.5657.561,489,100
Sep 26, 201957.9858.0157.7957.9157.91964,300
Sep 25, 201957.5857.8557.3857.7957.79830,000
Sep 24, 201958.2858.2857.8457.9257.921,652,000
Sep 23, 201958.0058.2357.9658.1658.16525,200
Sep 20, 201958.4758.5558.1758.2358.231,066,400
Sep 19, 201958.4658.5758.3158.3358.33351,100
Sep 18, 201958.2558.3357.8758.2558.25781,300
Sep 17, 201958.0158.3957.9558.3958.39670,600
Sep 16, 201958.3058.3558.1758.2158.21574,300
Sep 13, 201958.5958.7758.5558.5958.59810,400
Sep 12, 201958.1358.4358.0258.3458.341,318,100
Sep 11, 201957.8658.0057.7857.9957.99612,200
Sep 10, 201957.4957.7157.3657.6357.631,724,100
Sep 09, 201957.6357.6557.4757.5957.591,443,400
Sep 06, 201957.4857.5657.3957.4357.431,084,900
Sep 05, 201957.2857.4457.2557.2657.26959,600
Sep 04, 201956.6456.8656.6056.8656.861,723,400
Sep 03, 201955.8856.0655.8056.0356.03683,900
Aug 30, 201956.3656.3756.0056.2856.283,491,100
Aug 29, 201955.9556.0555.7655.9755.97652,800
Aug 28, 201955.3155.6055.1755.5155.511,042,100
Aug 27, 201955.7155.8155.4155.4155.41887,300
Aug 26, 201955.5655.5755.2855.4555.451,121,400
Aug 23, 201955.6456.0255.0255.0855.081,399,700
Aug 22, 201955.9855.9955.5855.7455.74638,400
Aug 21, 201956.1356.1755.9956.0256.02555,900
Aug 20, 201955.7355.7655.5055.6355.63596,400
Aug 19, 201955.8955.9255.6855.7355.73558,900
Aug 16, 201955.0555.4355.0555.4255.42788,300
Aug 15, 201954.7454.8454.4554.6854.681,109,900
Aug 14, 201955.0055.0754.5254.5654.561,127,400
Aug 13, 201955.3056.1955.2356.0156.011,134,600
Aug 12, 201955.6955.8155.3855.4255.42821,000
Aug 09, 201956.2356.2855.8656.0756.07991,100
Aug 08, 201956.0956.5156.0156.4956.491,266,300
Aug 07, 201955.2455.8955.1055.8155.811,196,200
Aug 06, 201955.6155.7555.2055.6055.60990,400
Aug 05, 201955.7055.7154.8455.1355.131,503,800
Aug 02, 201956.9456.9556.4556.6656.66897,700
Aug 01, 201957.6058.0556.9657.1457.141,574,000
Jul 31, 201958.0558.1357.1157.6057.601,398,000
Jul 30, 201958.0558.0657.8757.9757.97868,900
Jul 29, 201958.6158.6358.4858.5958.59344,200
Jul 26, 201958.6258.6458.5158.5858.58568,600
Jul 25, 201958.8758.8758.3858.4758.47798,200
Jul 24, 201958.8258.9958.8258.9658.96588,700
Jul 23, 201958.9658.9758.7958.9458.94527,100
Jul 22, 201958.7158.7458.6158.7158.71441,900
Jul 19, 201958.8358.8558.6058.6558.65624,200
Jul 18, 201958.4458.8158.3558.8158.81889,400
Jul 17, 201958.8058.8058.5858.6158.61656,700
Jul 16, 201958.8358.9158.6658.7158.711,774,800
Jul 15, 201958.9258.9558.8358.8958.89714,200
Jul 12, 201958.7558.8058.6258.8058.80684,600
Jul 11, 201958.8858.9258.6058.7258.72482,300
Jul 10, 201958.8358.9558.6658.7358.73902,400
Jul 09, 201958.2458.4758.2358.4658.46671,600
Jul 08, 201958.7258.7758.6458.6958.69766,900
Jul 05, 201959.0159.0758.6959.0659.06688,100
Jul 03, 201959.3059.4659.2859.4659.46606,000
Jul 02, 201959.1559.2059.0559.1959.19965,400
Jul 01, 201959.3559.3758.9159.0659.061,253,700
Jun 28, 201958.6658.7158.5758.6458.641,285,800
Jun 27, 201958.4158.5058.3558.4658.46864,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...