Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	64.92	65.01	64.51	64.74	2,566,904	+0.17(+0.26%)
Feb 28, 2024	64.57	64.69	64.50	64.57	1,717,922	-0.49(-0.76%)
Feb 27, 2024	65.00	65.12	64.96	65.07	827,684	+0.13(+0.20%)
Feb 26, 2024	65.01	65.08	64.84	64.94	1,482,256	-0.13(-0.20%)
Feb 23, 2024	65.07	65.19	64.97	65.07	1,730,016	+0.02(+0.03%)
Feb 22, 2024	64.91	65.09	64.79	65.05	939,327	+0.64(+0.99%)
Feb 21, 2024	64.24	64.41	64.13	64.41	1,512,595	+0.06(+0.09%)
Feb 20, 2024	64.44	64.53	64.19	64.35	1,179,777	+0.18(+0.28%)
Feb 16, 2024	64.07	64.40	63.97	64.17	1,903,479	+0.13(+0.20%)
Feb 15, 2024	63.64	64.04	63.64	64.04	1,166,276	+0.61(+0.96%)
Feb 14, 2024	63.11	63.43	63.07	63.43	3,702,374	+0.83(+1.32%)
Feb 13, 2024	62.92	63.05	62.37	62.60	1,362,314	-1.14(-1.79%)
Feb 12, 2024	63.52	63.95	63.52	63.75	1,683,813	+0.21(+0.33%)
Feb 09, 2024	63.32	63.56	63.12	63.54	922,094	+0.24(+0.37%)
Feb 08, 2024	63.30	63.36	63.11	63.30	1,741,302	-0.17(-0.26%)
Feb 07, 2024	63.42	63.56	63.33	63.47	899,555	+0.03(+0.05%)
Feb 06, 2024	63.03	63.48	63.00	63.44	1,993,416	+0.67(+1.07%)
Feb 05, 2024	62.73	62.94	62.47	62.77	1,892,024	-0.31(-0.48%)
Feb 02, 2024	63.09	63.13	62.79	63.08	1,763,460	-0.42(-0.67%)

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.