Indicators

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

68.15 +0.71 (+1.05%)

Official Closing Price Updated: 4:15 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	46.71	46.86	46.22	46.76	2,330,622	+0.04(+0.08%)
May 28, 2020	46.95	47.21	46.68	46.72	1,709,255	+0.19(+0.42%)
May 27, 2020	46.51	46.53	45.96	46.53	2,259,974	+0.48(+1.04%)
May 26, 2020	46.21	46.36	46.03	46.05	1,615,403	+1.22(+2.73%)
May 22, 2020	44.84	44.86	44.59	44.83	1,390,988	-0.36(-0.80%)
May 21, 2020	45.46	45.61	45.00	45.19	1,637,467	-0.43(-0.93%)
May 20, 2020	45.59	45.88	45.46	45.62	1,622,118	+0.80(+1.78%)
May 19, 2020	45.08	45.30	44.80	44.82	1,767,394	-0.50(-1.09%)
May 18, 2020	44.71	45.45	44.70	45.31	3,726,273	+1.64(+3.75%)
May 15, 2020	43.51	43.82	43.38	43.68	1,172,707	-0.09(-0.20%)
May 14, 2020	43.09	43.80	42.78	43.76	1,817,819	-0.20(-0.46%)
May 13, 2020	44.59	44.64	43.74	43.97	1,087,109	-0.36(-0.82%)
May 12, 2020	44.98	45.08	44.31	44.33	1,407,440	-0.46(-1.03%)
May 11, 2020	44.61	44.95	44.55	44.79	1,091,503	-0.05(-0.12%)
May 08, 2020	44.65	44.91	44.58	44.84	1,228,717	+0.71(+1.61%)
May 07, 2020	44.09	44.30	43.91	44.14	1,471,944	+0.64(+1.47%)
May 06, 2020	44.15	44.17	43.50	43.50	1,359,123	-0.31(-0.71%)
May 05, 2020	43.98	44.16	43.69	43.81	1,610,181	+0.22(+0.51%)
May 04, 2020	43.31	43.63	43.14	43.59	2,417,350	+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.