Indicators

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

67.34 +0.26 (+0.39%)

Official Closing Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	46.72	46.87	46.22	46.76	2,330,320	+0.04(+0.08%)
May 28, 2020	46.96	47.22	46.68	46.73	1,709,034	+0.19(+0.42%)
May 27, 2020	46.52	46.53	45.97	46.53	2,259,681	+0.48(+1.04%)
May 26, 2020	46.21	46.36	46.04	46.05	1,615,193	+1.22(+2.73%)
May 22, 2020	44.85	44.87	44.60	44.83	1,390,808	-0.36(-0.80%)
May 21, 2020	45.46	45.61	45.00	45.20	1,637,254	-0.43(-0.93%)
May 20, 2020	45.59	45.88	45.47	45.62	1,621,908	+0.80(+1.78%)
May 19, 2020	45.09	45.30	44.81	44.82	1,767,165	-0.50(-1.09%)
May 18, 2020	44.72	45.45	44.71	45.32	3,725,790	+1.64(+3.75%)
May 15, 2020	43.51	43.82	43.39	43.68	1,172,555	-0.09(-0.20%)
May 14, 2020	43.10	43.81	42.79	43.77	1,817,583	-0.20(-0.46%)
May 13, 2020	44.59	44.65	43.74	43.97	1,086,968	-0.36(-0.82%)
May 12, 2020	44.98	45.09	44.32	44.34	1,407,257	-0.46(-1.03%)
May 11, 2020	44.61	44.95	44.55	44.80	1,091,362	-0.05(-0.12%)
May 08, 2020	44.66	44.91	44.58	44.85	1,228,558	+0.71(+1.61%)
May 07, 2020	44.10	44.31	43.92	44.14	1,471,753	+0.64(+1.47%)
May 06, 2020	44.15	44.18	43.50	43.50	1,358,947	-0.31(-0.71%)
May 05, 2020	43.98	44.17	43.70	43.81	1,609,972	+0.22(+0.51%)
May 04, 2020	43.32	43.64	43.14	43.59	2,417,036	+0.06(+0.14%)

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.