Indicators

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

68.92 +0.28 (+0.41%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	68.18	68.45	68.18	68.27	900,490	+0.19(+0.28%)
May 27, 2021	68.03	68.15	67.89	68.08	1,537,211	+0.17(+0.24%)
May 26, 2021	67.81	67.95	67.72	67.91	827,365	+0.17(+0.24%)
May 25, 2021	67.97	68.01	67.65	67.75	1,251,018	+0.20(+0.30%)
May 24, 2021	67.38	67.68	67.28	67.55	868,648	+0.45(+0.67%)
May 21, 2021	67.45	67.45	66.91	67.10	1,211,932	-0.22(-0.33%)
May 20, 2021	66.85	67.38	66.85	67.32	1,380,161	+0.74(+1.12%)
May 19, 2021	66.23	66.78	65.97	66.57	3,028,901	-0.47(-0.70%)
May 18, 2021	67.24	67.32	67.02	67.04	1,469,948	+0.39(+0.58%)
May 17, 2021	66.34	66.66	66.25	66.66	2,302,133	-0.06(-0.10%)
May 14, 2021	66.22	66.78	66.22	66.72	1,568,775	+1.09(+1.66%)
May 13, 2021	65.36	65.77	65.21	65.63	1,842,506	+0.28(+0.44%)
May 12, 2021	66.00	66.27	65.22	65.34	2,174,482	-1.35(-2.02%)
May 11, 2021	66.07	66.77	66.07	66.69	1,637,842	-0.62(-0.93%)
May 10, 2021	68.04	68.04	67.28	67.32	1,904,092	-0.60(-0.88%)
May 07, 2021	67.38	67.97	67.30	67.91	2,030,963	+0.83(+1.23%)
May 06, 2021	66.71	67.12	66.49	67.09	1,153,221	+0.53(+0.80%)
May 05, 2021	66.48	66.71	66.29	66.56	1,605,201	+0.55(+0.83%)
May 04, 2021	66.14	66.27	65.52	66.00	2,851,158	-0.75(-1.13%)

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.