Indicators

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

69.38 +0.51 (+0.74%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	65.89	65.98	65.48	65.71	2,529,021	+0.17(+0.26%)
Feb 28, 2024	65.54	65.66	65.47	65.54	1,692,569	-0.50(-0.76%)
Feb 27, 2024	65.97	66.10	65.93	66.04	815,469	+0.13(+0.20%)
Feb 26, 2024	65.98	66.05	65.81	65.91	1,460,381	-0.13(-0.20%)
Feb 23, 2024	66.04	66.17	65.94	66.04	1,704,484	+0.02(+0.03%)
Feb 22, 2024	65.88	66.06	65.76	66.02	925,465	+0.65(+0.99%)
Feb 21, 2024	65.20	65.37	65.09	65.37	1,490,272	+0.06(+0.09%)
Feb 20, 2024	65.41	65.50	65.15	65.31	1,162,366	+0.18(+0.28%)
Feb 16, 2024	65.03	65.36	64.92	65.13	1,875,387	+0.13(+0.20%)
Feb 15, 2024	64.59	65.00	64.59	65.00	1,149,064	+0.62(+0.96%)
Feb 14, 2024	64.06	64.38	64.01	64.38	3,647,734	+0.84(+1.32%)
Feb 13, 2024	63.86	63.99	63.30	63.54	1,342,209	-1.16(-1.79%)
Feb 12, 2024	64.47	64.91	64.47	64.70	1,658,963	+0.21(+0.33%)
Feb 09, 2024	64.27	64.51	64.07	64.49	908,486	+0.24(+0.37%)
Feb 08, 2024	64.25	64.31	64.06	64.25	1,715,604	-0.17(-0.26%)
Feb 07, 2024	64.37	64.51	64.28	64.42	886,280	+0.03(+0.05%)
Feb 06, 2024	63.97	64.43	63.94	64.39	1,963,997	+0.68(+1.07%)
Feb 05, 2024	63.67	63.88	63.41	63.71	1,864,101	-0.31(-0.48%)
Feb 02, 2024	64.03	64.08	63.73	64.02	1,737,435	-0.43(-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.