Indicators

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

69.36 -0.02 (-0.03%)

Official Closing Price Updated: 4:15 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	46.33	46.34	46.27	46.28	2,540,417	-0.04(-0.09%)
Apr 27, 2017	46.37	46.37	46.19	46.32	2,739,740	+0.02(+0.05%)
Apr 26, 2017	46.33	46.45	46.28	46.29	3,715,432	-0.13(-0.28%)
Apr 25, 2017		46.48	46.30	46.42	1,612,374	+0.27(+0.59%)
Apr 24, 2017	46.07	46.15	46.01	46.15	1,180,660	+0.96(+2.12%)
Apr 21, 2017	45.19	45.23	45.14	45.19	1,109,514	-0.03(-0.07%)
Apr 20, 2017	45.19	45.29	45.15	45.23	1,400,276	+0.38(+0.85%)
Apr 19, 2017	45.10	45.10	44.77	44.85	1,429,559	-0.18(-0.40%)
Apr 18, 2017	44.98	45.05	44.84	45.03	562,652	-0.34(-0.75%)
Apr 17, 2017	45.17	45.37	45.17	45.37	687,453	+0.38(+0.84%)
Apr 13, 2017	45.13	45.19	44.96	44.99	538,119	-0.27(-0.60%)
Apr 12, 2017	45.22	45.26	45.04	45.26	547,228	+0.03(+0.07%)
Apr 11, 2017	45.22	45.23	44.89	45.23	372,577	+0.20(+0.44%)
Apr 10, 2017	45.06	45.11	44.98	45.03	491,192	-0.08(-0.18%)
Apr 07, 2017	45.08	45.21	45.06	45.11	642,817	-0.06(-0.13%)
Apr 06, 2017	45.16	45.22	45.08	45.17	685,301	+0.07(+0.16%)
Apr 05, 2017	45.37	45.48	45.10	45.10	928,458	-0.26(-0.58%)
Apr 04, 2017	45.16	45.36	45.11	45.36	1,870,136	+0.02(+0.04%)

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.