iShares Core MSCI Total International Stock ETF (NQ:IXUS)

94.04 -0.20 (-0.21%)

Official Closing Price Updated: 4:15 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	94.04	94.42	93.81	94.04	8,692,913	-0.20(-0.21%)
Feb 26, 2026	94.47	94.47	93.45	94.24	2,369,631	-0.23(-0.24%)
Feb 25, 2026	94.35	94.61	94.08	94.47	2,001,069	+0.82(+0.88%)
Feb 24, 2026	93.14	93.85	93.05	93.65	2,325,346	+0.52(+0.56%)
Feb 23, 2026	93.43	93.75	92.86	93.13	3,663,365	-0.49(-0.52%)
Feb 20, 2026	92.46	93.62	92.41	93.62	3,139,065	+1.07(+1.16%)
Feb 19, 2026	92.13	92.55	91.89	92.55	3,779,658	-0.12(-0.13%)
Feb 18, 2026	92.65	93.16	92.46	92.67	2,326,126	+0.26(+0.28%)
Feb 17, 2026	91.86	92.59	91.39	92.41	2,382,728	-0.13(-0.14%)
Feb 13, 2026	92.08	92.67	91.54	92.54	3,886,076	+0.30(+0.33%)
Feb 12, 2026	93.48	93.51	92.03	92.24	1,958,845	-0.93(-1.00%)
Feb 11, 2026	93.04	93.35	92.37	93.17	1,576,322	+0.70(+0.76%)
Feb 10, 2026	92.64	92.67	92.36	92.47	1,638,754	+0.33(+0.36%)
Feb 09, 2026	91.33	92.26	91.26	92.14	6,165,821	+1.21(+1.33%)
Feb 06, 2026	90.07	90.98	90.00	90.93	2,516,514	+2.05(+2.31%)
Feb 05, 2026	89.16	89.71	88.81	88.88	1,465,131	-1.11(-1.23%)
Feb 04, 2026	90.86	90.89	89.57	89.99	2,281,102	-0.12(-0.13%)
Feb 03, 2026	90.09	90.32	89.34	90.11	3,613,216	+0.27(+0.30%)
Feb 02, 2026	89.19	89.94	89.00	89.84	1,708,600	+0.43(+0.48%)
Jan 30, 2026	90.27	90.44	89.05	89.41	12,931,273	-1.48(-1.63%)
Jan 29, 2026	91.53	91.53	89.73	90.89	2,001,780	+0.24(+0.26%)
Jan 28, 2026	90.84	90.89	90.19	90.65	1,798,089	-0.37(-0.41%)
Jan 27, 2026	90.49	91.11	90.41	91.02	1,898,239	+1.43(+1.60%)
Jan 26, 2026	89.57	89.90	89.56	89.59	1,455,842	+0.35(+0.39%)
Jan 23, 2026	88.54	89.29	88.38	89.24	1,206,401	+0.59(+0.67%)
Jan 22, 2026	88.66	88.90	88.44	88.65	1,013,567	+0.52(+0.59%)
Jan 21, 2026	87.65	88.41	87.35	88.13	1,992,283	+0.98(+1.12%)
Jan 20, 2026	87.29	87.75	87.01	87.15	2,419,850	-1.06(-1.20%)
Jan 16, 2026	88.22	88.24	87.79	88.21	1,401,957	+0.07(+0.08%)
Jan 15, 2026	88.34	88.45	88.10	88.14	1,719,548	+0.11(+0.12%)
Jan 14, 2026	87.89	88.03	87.64	88.03	2,396,711	+0.44(+0.50%)
Jan 13, 2026	87.96	87.96	87.40	87.59	1,342,343	-0.49(-0.56%)
Jan 12, 2026	87.65	88.11	87.61	88.08	1,743,665	+0.74(+0.85%)
Jan 09, 2026	87.00	87.40	86.89	87.34	1,486,989	+0.62(+0.71%)
Jan 08, 2026	86.42	86.72	86.36	86.72	1,168,105	+0.00(+0.00%)
Jan 07, 2026	86.93	86.96	86.60	86.72	939,786	-0.34(-0.39%)
Jan 06, 2026	87.04	87.22	86.92	87.06	1,133,359	+0.28(+0.32%)
Jan 05, 2026	86.11	86.78	86.04	86.78	2,904,902	+0.93(+1.08%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.