Indicators

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

69.06 +0.14 (+0.20%)

Streaming Delayed Price Updated: 1:24 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	67.79	67.94	67.94	67.86	729,878	-0.06(-0.09%)
Mar 27, 2024	67.65	67.92	67.57	67.92	1,083,241	+0.38(+0.56%)
Mar 26, 2024	67.74	67.77	67.52	67.54	1,545,673	+0.03(+0.04%)
Mar 25, 2024	67.44	67.72	67.44	67.51	1,429,871	-0.06(-0.09%)
Mar 22, 2024	67.71	67.77	67.51	67.57	562,458	-0.29(-0.43%)
Mar 21, 2024	68.01	68.09	67.84	67.86	2,047,961	+0.02(+0.03%)
Mar 20, 2024	67.12	67.88	67.06	67.84	1,261,874	+0.74(+1.10%)
Mar 19, 2024	66.94	67.28	66.82	67.10	1,047,034	-0.03(-0.04%)
Mar 18, 2024	67.35	67.36	67.05	67.13	1,324,455	+0.05(+0.07%)
Mar 15, 2024	67.18	67.27	66.92	67.08	2,224,152	-0.12(-0.18%)
Mar 14, 2024	67.66	67.70	66.94	67.20	2,642,830	-0.39(-0.58%)
Mar 13, 2024	67.54	67.75	67.52	67.59	2,278,359	-0.09(-0.13%)
Mar 12, 2024	67.37	67.68	67.08	67.68	1,876,009	+0.52(+0.77%)
Mar 11, 2024	67.06	67.19	66.89	67.16	2,039,634	-0.18(-0.27%)
Mar 08, 2024	67.77	67.84	67.26	67.34	1,422,719	-0.20(-0.30%)
Mar 07, 2024	67.25	67.60	67.17	67.54	923,473	+0.68(+1.02%)
Mar 06, 2024	66.83	67.06	66.73	66.86	1,285,019	+0.83(+1.26%)
Mar 05, 2024	66.23	66.44	65.87	66.03	1,217,348	-0.26(-0.39%)
Mar 04, 2024	66.32	66.39	66.21	66.29	1,197,244	-0.17(-0.26%)

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.