IXUS - iShares Core MSCI Total International Stock ETF
IEX Last Trade
66.525
-0.040 -0.060%
Share volume: 108,221
Last Updated: Fri 27 Dec 2024 08:30:00 PM CET
PREVIOUS CLOSE
CHG
CHG%
$66.56
-0.04
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $66.68 | $66.68 | $66.85 | $66.85 | $66.45 | $66.45 | $66.75 | $66.75 | 3,032,797 | $3,032,483.00 |
| 12/24/2024 | $66.44 | $66.44 | $66.63 | $66.63 | $66.27 | $66.27 | $66.61 | $66.61 | 1,321,481 | $1,321,481.00 |
| 12/23/2024 | $66.05 | $66.05 | $66.41 | $66.41 | $65.81 | $65.81 | $66.38 | $66.38 | 2,511,754 | $2,511,754.00 |
| 12/20/2024 | $65.43 | $65.43 | $66.43 | $66.43 | $65.37 | $65.37 | $66.00 | $66.00 | 2,671,343 | $2,670,769.00 |
| 12/19/2024 | $66.42 | $66.42 | $66.44 | $66.44 | $65.93 | $65.93 | $65.95 | $65.95 | 1,934,403 | $1,934,403.00 |
| 12/18/2024 | $67.61 | $67.61 | $67.68 | $67.68 | $65.87 | $65.87 | $65.97 | $65.97 | 6,272,879 | $6,272,879.00 |
| 12/17/2024 | $67.54 | $67.54 | $67.79 | $67.79 | $67.47 | $67.47 | $67.59 | $67.59 | 1,615,329 | $1,615,329.00 |
| 12/16/2024 | $69.00 | $67.82 | $69.19 | $68.00 | $68.84 | $67.66 | $68.97 | $67.79 | 1,622,280 | $1,622,280.00 |