MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IXUS — iShares Core MSCI Total International Stock ETF
NasdaqiShares Core MSCI Total International Stock ETF
$95.58
+1.07(+1.13%)
- O
- 95.31
- H
- 95.79
- L
- 95.00
- V
- 1.34M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$95.58
Period Return+36.76%
Period High$98.83
Period Low$69.48
Avg Daily Volume2.18M
Total Trading Days365
IXUS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $95.31 | $95.79 | $95.00 | $95.58 | +$1.07 | +1.13% | 1,339,907 | $95.47 | $95.00 $95.79 |
| Oct 1, 2026 | $94.77 | $94.91 | $93.85 | $94.51 | $-0.48 | -0.51% | 1,716,903 | $94.31 | $93.85 $94.91 |
| Sep 30, 2026 | $95.89 | $95.89 | $94.94 | $94.99 | $-0.70 | -0.73% | 4,946,221 | $95.25 | $94.94 $95.89 |
| Sep 29, 2026 | $95.76 | $95.85 | $95.10 | $95.69 | $-0.26 | -0.27% | 10,060,926 | $95.48 | $95.10 $95.85 |
| Sep 28, 2026 | $95.97 | $96.43 | $95.44 | $95.95 | $-0.75 | -0.78% | 1,650,419 | $95.95 | $95.44 $96.43 |
| Sep 25, 2026 | $96.42 | $96.80 | $96.02 | $96.70 | +$0.93 | +0.97% | 1,462,806 | $96.44 | $96.02 $96.80 |
| Sep 24, 2026 | $95.91 | $96.19 | $95.31 | $95.77 | $-0.38 | -0.40% | 1,376,205 | $95.67 | $95.31 $96.19 |
| Sep 23, 2026 | $97.01 | $97.04 | $95.96 | $96.15 | $-1.75 | -1.79% | 2,306,271 | $96.28 | $95.96 $97.04 |
| Sep 22, 2026 | $97.47 | $98.12 | $97.28 | $97.90 | +$0.41 | +0.42% | 1,007,698 | $97.69 | $97.28 $98.12 |
| Sep 21, 2026 | $97.15 | $97.63 | $96.83 | $97.49 | +$1.48 | +1.54% | 4,761,783 | $97.26 | $96.83 $97.63 |
| Sep 18, 2026 | $95.78 | $96.06 | $95.57 | $96.01 | $-0.48 | -0.50% | 1,391,851 | $95.74 | $95.57 $96.06 |
| Sep 17, 2026 | $96.52 | $96.66 | $96.36 | $96.49 | +$1.18 | +1.24% | 1,072,841 | $96.50 | $96.36 $96.66 |
| Sep 16, 2026 | $96.16 | $96.36 | $94.71 | $95.31 | $-0.25 | -0.26% | 1,165,696 | $95.76 | $94.71 $96.36 |
| Sep 15, 2026 | $95.69 | $95.82 | $95.22 | $95.56 | $-0.39 | -0.41% | 1,366,328 | $95.48 | $95.22 $95.82 |
| Sep 14, 2026 | $95.91 | $96.51 | $95.58 | $95.95 | $-1.27 | -1.31% | 1,449,988 | $95.99 | $95.58 $96.51 |
| Sep 11, 2026 | $97.49 | $97.51 | $97.10 | $97.22 | +$0.94 | +0.98% | 1,717,609 | $97.25 | $97.10 $97.51 |
| Sep 10, 2026 | $96.67 | $96.88 | $96.15 | $96.28 | $-1.29 | -1.32% | 2,591,727 | $96.47 | $96.15 $96.88 |
| Sep 9, 2026 | $98.11 | $98.15 | $97.42 | $97.57 | $-0.75 | -0.76% | 763,466 | $97.76 | $97.42 $98.15 |
| Sep 8, 2026 | $98.81 | $98.83 | $98.28 | $98.32 | $-0.39 | -0.40% | 929,223 | $98.58 | $98.28 $98.83 |
| Sep 4, 2026 | $98.06 | $98.81 | $98.03 | $98.71 | +$0.56 | +0.57% | 979,486 | $98.49 | $98.03 $98.81 |
| Sep 3, 2026 | $97.79 | $98.27 | $97.44 | $98.15 | +$0.93 | +0.96% | 1,350,636 | $97.89 | $97.44 $98.27 |
| Sep 2, 2026 | $96.90 | $97.25 | $96.81 | $97.22 | +$0.51 | +0.53% | 1,715,329 | $97.10 | $96.81 $97.25 |
| Sep 1, 2026 | $97.15 | $97.43 | $96.48 | $96.71 | $-0.71 | -0.73% | 1,145,666 | $96.98 | $96.48 $97.43 |
| Aug 31, 2026 | $97.94 | $98.00 | $97.23 | $97.42 | $-0.29 | -0.30% | 3,651,427 | $97.45 | $97.23 $98.00 |
| Aug 28, 2026 | $98.48 | $98.78 | $97.49 | $97.71 | $-0.46 | -0.47% | 1,284,453 | $97.89 | $97.49 $98.78 |
| Aug 27, 2026 | $98.25 | $98.26 | $97.82 | $98.17 | +$0.14 | +0.14% | 2,111,911 | $98.12 | $97.82 $98.26 |
| Aug 26, 2026 | $98.42 | $98.55 | $98.01 | $98.03 | $-0.39 | -0.40% | 1,944,734 | $98.18 | $98.01 $98.55 |
| Aug 25, 2026 | $98.06 | $98.46 | $97.82 | $98.42 | +$1.02 | +1.05% | 1,097,837 | $98.16 | $97.82 $98.46 |
| Aug 24, 2026 | $97.56 | $97.56 | $97.12 | $97.40 | $-0.55 | -0.56% | 1,645,261 | $97.36 | $97.12 $97.56 |
| Aug 21, 2026 | $98.09 | $98.17 | $97.80 | $97.95 | +$0.74 | +0.76% | 1,246,397 | $97.97 | $97.80 $98.17 |