Skip to main content

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

67.74 +0.02 (+0.03%)
Official Closing Price Updated: 4:15 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 50.93 50.93 50.93 0 -0.15(-0.30%)
Aug 30, 2018 51.33 51.33 51.00 51.09 912,591 -0.69(-1.34%)
Aug 29, 2018 51.48 51.78 51.41 51.78 511,502 +0.26(+0.51%)
Aug 28, 2018 51.74 51.75 51.46 51.52 399,977 -0.09(-0.18%)
Aug 27, 2018 51.33 51.65 51.26 51.61 437,957 +0.69(+1.35%)
Aug 24, 2018 50.81 50.97 50.74 50.93 305,892 +0.45(+0.89%)
Aug 23, 2018 50.71 50.78 50.43 50.48 410,564 -0.45(-0.88%)
Aug 22, 2018 50.84 50.98 50.79 50.93 457,083 +0.25(+0.48%)
Aug 21, 2018 50.66 50.83 50.58 50.68 663,272 +0.38(+0.76%)
Aug 20, 2018 50.17 50.34 50.17 50.30 433,328 +0.22(+0.44%)
Aug 17, 2018 49.66 50.17 49.61 50.08 607,768 +0.35(+0.70%)
Aug 16, 2018 49.72 49.94 49.66 49.73 650,664 +0.30(+0.60%)
Aug 15, 2018 49.39 49.50 49.06 49.44 975,465 -0.84(-1.67%)
Aug 14, 2018 50.30 50.34 50.15 50.27 457,955 +0.11(+0.22%)
Aug 13, 2018 50.38 50.45 50.05 50.16 440,166 -0.36(-0.72%)
Aug 10, 2018 50.67 50.67 50.44 50.53 740,216 -1.00(-1.94%)
Aug 09, 2018 51.69 51.76 51.48 51.53 649,360 -0.11(-0.21%)
Aug 08, 2018 51.63 51.72 51.49 51.64 2,072,640 -0.05(-0.10%)
Aug 07, 2018 51.79 51.86 51.63 51.69 426,405 +0.36(+0.69%)
Aug 06, 2018 51.28 51.44 51.19 51.33 498,466 -0.28(-0.54%)
Aug 03, 2018 51.37 51.61 51.36 51.61 685,630 +0.17(+0.33%)
Aug 02, 2018 51.21 51.49 51.19 51.44 639,349 -0.46(-0.88%)
Aug 01, 2018 52.00 52.06 51.79 51.90 1,052,997 -0.20(-0.39%)
Jul 31, 2018 52.17 52.26 52.05 52.10 298,749 +0.03(+0.06%)
Jul 30, 2018 52.25 52.26 52.03 52.07 348,414 -0.02(-0.03%)
Jul 27, 2018 52.23 52.32 51.97 52.09 393,206 +0.08(+0.16%)
Jul 26, 2018 52.12 51.93 52.00 399,293 -0.28(-0.53%)
Jul 25, 2018 51.86 52.36 51.72 52.28 594,489 +0.52(+1.00%)
Jul 24, 2018 51.86 52.03 51.69 51.76 440,634 +0.36(+0.71%)
Jul 23, 2018 51.43 51.43 51.30 51.40 446,828 -0.08(-0.16%)
Jul 20, 2018 51.26 51.54 51.25 51.48 512,579 +0.36(+0.70%)
Jul 19, 2018 51.01 51.26 50.91 51.13 702,757 -0.25(-0.49%)
Jul 18, 2018 51.31 51.46 51.21 51.38 509,672 +0.01(+0.02%)
Jul 17, 2018 51.11 51.46 51.09 51.37 987,898 +0.08(+0.15%)
Jul 16, 2018 51.32 51.34 51.18 51.30 444,696 -0.07(-0.13%)
Jul 13, 2018 51.37 51.10 51.37 292,674 +0.14(+0.26%)
Jul 12, 2018 51.10 51.26 51.00 51.23 357,151 +0.47(+0.93%)
Jul 11, 2018 51.04 51.17 50.62 50.76 622,831 -0.91(-1.75%)
Jul 10, 2018 51.53 51.68 51.48 51.66 649,967 +0.03(+0.05%)
Jul 09, 2018 51.53 51.65 51.42 51.64 563,329 +0.52(+1.03%)
Jul 06, 2018 50.79 51.18 50.78 51.11 541,715 +0.38(+0.75%)
Jul 05, 2018 50.78 50.78 50.53 50.73 696,033 +0.33(+0.65%)
Jul 03, 2018 50.40 50.40 50.40 0 +0.10(+0.20%)
Jul 02, 2018 50.09 50.33 50.05 50.30 2,214,317 -0.59(-1.16%)
Jun 29, 2018 50.82 51.02 50.79 50.89 726,692 +0.52(+1.02%)
Jun 28, 2018 50.13 50.39 50.01 50.38 1,613,746 +0.24(+0.47%)
Jun 27, 2018 50.70 50.87 50.11 50.14 771,799 -0.63(-1.23%)
Jun 26, 2018 50.86 50.88 50.58 50.77 778,935 +0.03(+0.07%)
Jun 25, 2018 51.04 51.10 50.52 50.73 634,898 -0.69(-1.35%)
Jun 22, 2018 51.55 51.61 51.30 51.43 620,329 +0.52(+1.03%)
Jun 21, 2018 51.15 51.16 50.86 50.90 1,449,710 -0.44(-0.86%)
Jun 20, 2018 51.43 51.47 51.26 51.34 839,772 +0.12(+0.23%)
Jun 19, 2018 51.24 50.84 51.22 2,352,593 -0.52(-1.00%)
Jun 18, 2018 51.60 51.74 51.47 51.74 508,929 -0.44(-0.85%)
Jun 15, 2018 52.51 51.94 52.18 484,695 -0.33(-0.62%)
Jun 14, 2018 52.68 52.76 52.46 52.51 330,641 -0.18(-0.35%)
Jun 13, 2018 52.86 52.89 52.45 52.69 453,017 -0.05(-0.09%)
Jun 12, 2018 52.94 52.94 52.63 52.74 399,519 -0.23(-0.44%)
Jun 11, 2018 52.86 53.08 52.84 52.97 1,182,750 +0.22(+0.41%)
Jun 08, 2018 52.62 52.78 52.45 52.76 314,452 +0.09(+0.17%)
Jun 07, 2018 53.06 53.06 52.52 52.66 511,080 -0.39(-0.74%)
Jun 06, 2018 52.83 53.06 52.59 53.06 979,418 +0.47(+0.89%)
Jun 05, 2018 52.64 52.69 52.46 52.59 1,033,897 -0.09(-0.17%)
Jun 04, 2018 52.71 52.84 52.63 52.68 464,861 +0.25(+0.48%)
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.