Skip to main content
IXUS logo

iShares Core MSCI Total International Stock ETF

IXUSNASDAQBlackRockEquity

$93.41Today:- (-)1Y +12.51%

As of Oct 16, 2026 close

Assets (AUM)
$59.71B
Expense ratio
0.07%
Dividend yield
2.99%
Holdings
4,628
52-week range
$81.02$98.83
Volume (live)
-
Avg. volume (3M)
1.85M

IXUS ETF Historical Prices: iShares Core MSCI Total International Stock ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

IXUS Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

IXUS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
IXUS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202694.3194.3393.1693.4193.411.02M
Oct 15, 202693.0293.9592.7393.8993.891.31M
Oct 14, 202693.8694.0893.2893.5693.561.13M
Oct 13, 202694.4994.7294.3194.6694.661.31M
Oct 12, 202694.8494.8494.4894.5794.57765.84K
Oct 9, 202694.7195.0094.5994.9994.991.16M
Oct 8, 202694.2094.4493.7594.1494.14922.09K
Oct 7, 202694.7195.0894.4494.9094.901.03M
Oct 6, 202696.3596.4496.0596.0696.061.52M
Oct 5, 202695.7296.2595.5096.1096.10986.59K
Oct 2, 202695.3195.7895.0095.5895.581.34M
Oct 1, 202694.7794.9193.8594.5194.511.72M
Sep 30, 202695.8995.8994.9494.9994.994.95M
Sep 29, 202695.7595.8495.1095.6995.6910.06M
Sep 28, 202695.9796.4395.4495.9595.951.65M
Sep 25, 202696.4296.8096.0296.7096.701.46M
Sep 24, 202695.9196.1995.3195.7795.771.38M
Sep 23, 202697.0197.0495.9696.1596.152.31M
Sep 22, 202697.4798.1297.2897.9097.901.01M
Sep 21, 202697.1597.6396.8397.4997.494.76M
Sep 18, 202695.7896.0695.5696.0196.011.39M
Sep 17, 202696.5296.6696.3696.4996.491.07M
Sep 16, 202696.1696.3694.7195.3195.311.17M
Sep 15, 202695.6995.8195.2295.5695.561.37M
Sep 14, 202695.9196.5195.5895.9595.951.45M
Sep 11, 202697.4997.5197.0997.2297.221.72M
Sep 10, 202696.6796.8896.1596.2896.282.59M
Sep 9, 202698.1198.1597.4297.5797.57763.47K
Sep 8, 202698.8198.8398.2898.3298.32929.22K
Sep 4, 202698.0698.8198.0398.7198.71979.49K
Sep 3, 202697.7998.2797.4498.1598.151.35M
Sep 2, 202696.9097.2596.8197.2297.221.72M
Sep 1, 202697.1597.4396.4896.7196.711.15M
Aug 31, 202697.9498.0097.2297.4297.423.65M
Aug 28, 202698.4898.7897.4897.7197.711.28M
Aug 27, 202698.2598.2697.8298.1798.172.11M
Aug 26, 202698.4298.5598.0198.0398.031.94M
Aug 25, 202698.0698.4597.8298.4298.421.10M
Aug 24, 202697.5697.5697.1197.4097.401.65M
Aug 21, 202698.0998.1797.8097.9497.941.25M
Aug 20, 202697.0397.6096.9097.2197.212.27M
Aug 19, 202697.3797.5496.9297.1797.173.64M
Aug 18, 202697.1697.4196.4796.5396.531.22M
Aug 17, 202698.3098.6398.0698.1498.144.39M
Aug 14, 202698.1998.3497.8198.0098.00848.53K
Aug 13, 202697.9398.2197.8098.0298.02972.21K
Aug 12, 202698.0998.0997.5897.7797.771.02M
Aug 11, 202697.4397.5096.8297.0697.06973.16K
Aug 10, 202697.0897.1496.8196.9396.937.07M
Aug 7, 202697.5797.5796.9297.3497.341.09M
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About iShares Core MSCI Total International Stock ETF Historical Prices

What is OHLC data for IXUS?

OHLC stands for Open, High, Low, Close - the four key price points for IXUS during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for IXUS?

The adjusted close price for IXUS is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does IXUS price history go?

IXUS historical price data is available from the ETF's inception on Oct 17, 2012. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for IXUS data?

IXUS historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for IXUS?

Trading volume for IXUS indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.