Indicators

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

69.82 -0.22 (-0.31%)

Official Closing Price Updated: 4:15 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 21, 2024	69.74	69.89	69.67	69.82	845,121	-0.22(-0.31%)
May 20, 2024	70.00	70.18	69.97	70.04	1,627,845	-0.03(-0.04%)
May 17, 2024	69.81	70.07	69.71	70.07	1,262,246	+0.31(+0.44%)
May 16, 2024	69.85	69.95	69.75	69.76	1,962,692	-0.17(-0.24%)
May 15, 2024	69.66	69.95	69.42	69.93	965,405	+0.71(+1.03%)
May 14, 2024	69.02	69.26	68.99	69.22	1,385,916	+0.40(+0.58%)
May 13, 2024	68.85	69.00	68.73	68.82	950,793	+0.14(+0.20%)
May 10, 2024	68.87	68.92	68.62	68.68	600,065	+0.08(+0.12%)
May 09, 2024	68.15	68.61	68.15	68.60	733,908	+0.43(+0.63%)
May 08, 2024	67.85	68.18	67.85	68.17	677,545	-0.04(-0.06%)
May 07, 2024	68.33	68.39	68.12	68.21	1,059,340	-0.07(-0.10%)
May 06, 2024	68.07	68.28	68.07	68.28	1,238,309	+0.38(+0.56%)
May 03, 2024	67.98	68.02	67.51	67.90	2,320,675	+0.61(+0.91%)
May 02, 2024	66.94	67.41	66.61	67.29	1,391,352	+1.15(+1.74%)

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.