iShares Core MSCI Total International Stock ETF (IXUS) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	97.57	97.57	96.92	97.34	+1.01%	1,092,800
2026-08-06	96.41	96.92	96.22	96.37	-0.32%	1,432,800
2026-08-05	96.96	97.17	96.65	96.68	+0.13%	1,185,600
2026-08-04	95.85	96.69	95.77	96.55	+1.65%	2,082,900
2026-08-03	94.53	95.03	94.32	94.98	+0.47%	1,634,200
2026-07-31	94.99	95.00	93.66	94.54	-0.15%	3,672,600
2026-07-30	93.58	94.73	93.35	94.68	+2.91%	1,124,500
2026-07-29	92.60	93.63	91.63	92.00	-1.11%	1,557,700
2026-07-28	92.50	93.36	92.25	93.03	-0.61%	1,271,100
2026-07-27	94.14	94.18	93.02	93.60	+0.44%	1,403,000
2026-07-24	93.48	93.87	93.04	93.19	-0.19%	855,600
2026-07-23	93.35	93.80	92.90	93.37	-1.07%	1,309,200
2026-07-22	94.33	94.65	94.32	94.38	-0.07%	1,437,200
2026-07-21	93.89	94.48	93.52	94.45	+1.83%	1,761,700
2026-07-20	93.36	93.73	92.63	92.75	-0.39%	1,306,700
2026-07-17	92.33	93.45	92.10	93.11	-0.79%	1,100,400
2026-07-16	93.87	94.30	93.59	93.85	-1.13%	1,198,800
2026-07-15	94.83	95.06	94.04	94.92	+0.38%	983,600
2026-07-14	94.53	95.04	94.43	94.56	+1.06%	1,447,100
2026-07-13	94.27	94.33	93.43	93.57	-1.79%	1,165,300
2026-07-10	94.96	95.44	94.52	95.28	+0.49%	1,007,700
2026-07-09	94.58	95.07	94.46	94.82	+0.60%	1,422,300
2026-07-08	93.56	94.27	93.05	94.25	-0.32%	1,730,900
2026-07-07	95.08	95.40	94.22	94.55	-1.72%	1,067,300
2026-07-06	95.82	96.24	95.73	96.20	+1.56%	3,960,900
2026-07-02	95.28	95.88	93.94	94.72	+0.39%	1,167,900
2026-07-01	94.52	94.95	94.27	94.35	-1.14%	2,483,800
2026-06-30	94.90	95.63	94.76	95.44	+0.69%	4,010,800
2026-06-29	94.46	94.84	93.55	94.79	+0.56%	1,846,800
2026-06-26	93.91	94.78	93.67	94.26	-0.62%	2,193,900
2026-06-25	95.61	95.61	94.40	94.85	+0.75%	3,048,300
2026-06-24	94.14	94.46	93.66	94.14	-0.06%	1,744,100
2026-06-23	94.07	95.03	94.03	94.20	-3.08%	1,186,600
2026-06-22	97.26	97.45	97.03	97.19	+0.23%	1,686,200
2026-06-18	96.92	97.13	96.65	96.97	+1.30%	1,390,000
2026-06-17	97.00	97.45	95.57	95.73	-0.46%	2,218,300
2026-06-16	96.72	96.89	96.09	96.17	-0.39%	2,065,500
2026-06-15	96.87	96.93	96.39	96.55	+0.19%	4,018,500
2026-06-12	95.99	96.63	95.43	96.37	+0.43%	3,217,067
2026-06-11	93.78	96.09	93.49	95.96	+3.38%	1,717,506
2026-06-10	93.60	94.35	92.70	92.82	-1.44%	2,534,588
2026-06-09	95.46	95.72	92.42	94.18	+0.01%	2,140,786
2026-06-08	94.52	94.80	93.98	94.17	+0.92%	1,518,554
2026-06-05	95.52	95.57	93.07	93.31	-3.86%	2,456,917
2026-06-04	96.63	97.22	96.42	97.06	+0.14%	705,831
2026-06-03	97.45	97.50	96.73	96.92	-1.01%	859,500
2026-06-02	97.19	97.93	97.19	97.91	+0.82%	1,107,600
2026-06-01	96.63	97.58	96.26	97.11	+0.38%	1,857,200
2026-05-29	97.07	97.34	96.73	96.74	+0.05%	4,785,000
2026-05-28	95.94	96.93	95.67	96.69	+0.20%	1,694,100
2026-05-27	96.82	97.00	96.26	96.50	-0.38%	2,054,900
2026-05-26	96.75	97.00	96.49	96.87	+1.98%	1,543,600
2026-05-22	95.16	95.57	94.88	94.99	-0.15%	1,013,300
2026-05-21	93.99	95.49	93.81	95.13	+0.53%	2,464,800
2026-05-20	93.26	94.78	93.12	94.63	+1.68%	1,681,300
2026-05-19	92.91	93.67	92.60	93.07	-0.88%	1,687,500
2026-05-18	94.18	94.25	93.11	93.90	+0.55%	2,223,200
2026-05-15	93.70	93.80	93.12	93.39	-2.27%	1,213,400
2026-05-14	95.55	95.81	95.27	95.56	-0.04%	956,900
2026-05-13	94.81	95.67	94.67	95.60	+1.04%	2,065,600
2026-05-12	94.77	94.78	93.86	94.62	-1.40%	1,729,800
2026-05-11	95.95	96.18	95.79	95.96	-0.06%	1,949,200
2026-05-08	95.69	96.03	95.58	96.02	+1.32%	2,167,200
2026-05-07	96.31	96.38	94.68	94.77	-1.51%	2,126,600
2026-05-06	95.72	96.28	95.52	96.22	+2.69%	1,106,100
2026-05-05	93.32	93.85	93.13	93.70	+1.43%	1,187,800
2026-05-04	92.96	93.32	92.06	92.38	-0.90%	3,087,800
2026-05-01	93.19	93.91	93.15	93.22	+0.04%	1,472,600
2026-04-30	92.33	93.45	92.11	93.18	+2.16%	3,544,600
2026-04-29	91.64	91.72	90.84	91.21	-0.84%	1,630,600
2026-04-28	91.98	92.19	91.57	91.98	-0.62%	1,259,500
2026-04-27	92.91	93.01	92.41	92.55	-0.13%	2,459,500
2026-04-24	92.30	92.83	92.11	92.67	+0.99%	1,209,200
2026-04-23	92.25	92.65	90.83	91.76	-1.13%	1,940,200
2026-04-22	92.81	92.93	92.52	92.81	+0.90%	933,400
2026-04-21	93.51	93.64	91.91	91.98	-2.01%	2,334,400
2026-04-20	93.76	93.87	93.21	93.87	-0.40%	1,626,400
2026-04-17	94.28	95.02	94.11	94.25	+1.46%	2,518,500
2026-04-16	93.29	93.29	92.66	92.89	-0.04%	1,100,000
2026-04-15	92.77	93.00	92.60	92.93	-0.18%	2,644,800
2026-04-14	92.62	93.17	92.49	93.10	+1.17%	1,666,300
2026-04-13	90.73	92.07	90.58	92.02	+0.76%	2,399,400
2026-04-10	91.59	91.80	91.04	91.33	+0.24%	996,600
2026-04-09	90.39	91.48	90.14	91.11	-0.26%	3,245,900
2026-04-08	91.72	91.80	90.68	91.35	+4.26%	1,866,100
2026-04-07	87.15	87.66	86.25	87.62	+0.05%	3,478,900
2026-04-06	87.32	87.73	87.21	87.58	+0.56%	2,710,600
2026-04-02	85.53	87.45	85.49	87.09	-0.59%	1,755,300
2026-04-01	87.52	88.25	87.26	87.61	+1.12%	5,422,200
2026-03-31	84.72	86.68	84.45	86.64	+3.46%	4,846,100
2026-03-30	84.49	84.60	83.34	83.74	-0.07%	4,485,200
2026-03-27	84.10	84.66	83.52	83.80	-0.72%	2,545,100
2026-03-26	85.32	85.93	84.39	84.41	-2.40%	3,084,700
2026-03-25	86.70	86.92	86.02	86.49	+1.47%	2,072,600
2026-03-24	84.62	85.75	84.50	85.24	-0.86%	2,806,800
2026-03-23	85.39	86.86	85.08	85.98	+2.60%	4,187,300
2026-03-20	85.82	85.83	83.35	83.80	-2.94%	4,545,000
2026-03-19	84.91	86.78	84.80	86.34	-0.24%	4,984,000
2026-03-18	87.54	87.82	86.48	86.55	-1.79%	2,658,100
2026-03-17	88.38	88.62	87.98	88.13	+0.38%	3,533,900
2026-03-16	87.32	88.07	87.22	87.80	+2.03%	1,850,300
2026-03-13	87.24	87.65	85.88	86.05	-0.92%	1,836,400
2026-03-12	87.72	87.76	86.56	86.85	-2.02%	2,811,800
2026-03-11	88.35	89.00	88.07	88.64	-0.15%	1,689,200
2026-03-10	89.04	90.22	88.54	88.77	+0.29%	3,681,822
2026-03-09	86.38	88.80	85.67	88.51	+1.03%	3,215,472
2026-03-06	86.88	88.05	86.63	87.61	-0.77%	3,421,600
2026-03-05	88.87	89.40	87.38	88.29	-2.13%	3,936,300
2026-03-04	89.60	90.41	89.21	90.21	+1.12%	2,577,600
2026-03-03	88.28	89.63	87.02	89.21	-3.52%	6,968,000
2026-03-02	91.81	92.84	91.80	92.46	-1.68%	3,253,800
2026-02-27	94.04	94.43	93.81	94.04	-0.21%	8,692,900
2026-02-26	94.47	94.47	93.45	94.24	-0.24%	2,369,600
2026-02-25	94.35	94.62	94.08	94.47	+0.88%	2,001,100
2026-02-24	93.14	93.85	93.05	93.65	+0.56%	2,325,300
2026-02-23	93.43	93.76	92.86	93.13	-0.52%	3,664,300
2026-02-20	92.46	93.62	92.41	93.62	+1.16%	3,139,000
2026-02-19	92.13	92.55	91.89	92.55	-0.13%	3,779,600
2026-02-18	92.65	93.16	92.46	92.67	+0.28%	2,326,100
2026-02-17	91.86	92.59	91.39	92.41	-0.14%	2,383,200
2026-02-13	92.08	92.68	91.54	92.54	+0.33%	3,886,000
2026-02-12	93.48	93.51	92.03	92.24	-1.00%	1,958,800
2026-02-11	93.04	93.35	92.37	93.17	+0.76%	1,576,300
2026-02-10	92.64	92.67	92.36	92.47	+0.36%	1,638,800
2026-02-09	91.33	92.26	91.26	92.14	+1.33%	6,165,800
2026-02-06	90.07	90.98	90.00	90.93	+2.31%	2,516,500
2026-02-05	89.16	89.71	88.81	88.88	-1.23%	1,466,300
2026-02-04	90.86	90.89	89.57	89.99	-0.13%	2,367,900
2026-02-03	90.09	90.32	89.34	90.11	+0.30%	3,612,600
2026-02-02	89.19	89.95	89.00	89.84	+0.48%	1,708,600
2026-01-30	90.27	90.44	89.05	89.41	-1.63%	12,931,200
2026-01-29	91.53	91.53	89.73	90.89	+0.26%	2,001,800
2026-01-28	90.84	90.89	90.19	90.65	-0.41%	1,798,100
2026-01-27	90.49	91.12	90.41	91.02	+1.60%	1,900,400
2026-01-26	89.57	89.90	89.56	89.59	+0.39%	1,455,800
2026-01-23	88.54	89.29	88.38	89.24	+0.67%	1,206,300
2026-01-22	88.66	88.90	88.44	88.65	+0.59%	1,013,400
2026-01-21	87.66	88.41	87.35	88.13	+1.12%	1,992,300
2026-01-20	87.29	87.75	87.01	87.15	-1.20%	2,419,800
2026-01-16	88.22	88.24	87.79	88.21	+0.08%	1,402,000
2026-01-15	88.34	88.46	88.10	88.14	+0.12%	1,719,200
2026-01-14	87.89	88.03	87.64	88.03	+0.50%	2,396,700
2026-01-13	87.96	87.96	87.40	87.59	-0.56%	1,342,300
2026-01-12	87.65	88.11	87.61	88.08	+0.85%	1,743,700
2026-01-09	87.00	87.40	86.89	87.34	+0.71%	1,487,000
2026-01-08	86.43	86.73	86.37	86.72	+0.00%	1,168,100
2026-01-07	86.93	86.96	86.60	86.72	-0.39%	939,800
2026-01-06	87.04	87.22	86.93	87.06	+0.32%	1,133,400
2026-01-05	86.12	86.79	86.04	86.78	+1.08%	2,904,900
2026-01-02	85.68	85.86	85.37	85.85	+1.43%	5,156,000
2025-12-31	85.00	85.00	84.59	84.64	-0.39%	2,565,900
2025-12-30	85.19	85.35	84.97	84.97	+0.04%	8,726,500
2025-12-29	84.88	85.03	84.73	84.94	-0.34%	2,080,900
2025-12-26	85.10	85.23	84.97	85.23	+0.35%	995,500
2025-12-24	84.88	84.98	84.77	84.93	+0.15%	591,100
2025-12-23	84.61	84.82	84.51	84.80	+0.62%	2,371,300
2025-12-22	84.15	84.33	84.05	84.28	+0.45%	2,920,900
2025-12-19	83.74	84.19	83.65	83.90	+0.74%	2,093,500
2025-12-18	83.37	83.69	83.12	83.28	+0.86%	3,332,300
2025-12-17	83.19	83.28	82.54	82.57	-0.65%	9,442,200
2025-12-16	83.34	83.43	82.89	83.11	-2.40%	2,444,700
2025-12-15	85.59	85.59	85.05	85.15	+0.31%	1,918,600
2025-12-12	85.58	85.64	84.56	84.89	-0.71%	1,760,987
2025-12-11	85.24	85.61	85.09	85.50	+0.26%	2,573,071
2025-12-10	84.50	85.42	84.41	85.28	+1.09%	2,352,152
2025-12-09	84.32	84.58	84.29	84.36	-0.11%	1,676,542
2025-12-08	84.74	84.74	84.22	84.45	-0.14%	4,908,860
2025-12-05	84.94	85.03	84.51	84.57	+0.11%	2,573,471
2025-12-04	84.59	84.67	84.31	84.48	+0.24%	2,699,553
2025-12-03	84.00	84.33	83.96	84.28	+0.30%	2,631,854
2025-12-02	84.12	84.12	83.75	84.03	+0.13%	1,275,053
2025-12-01	84.03	84.25	83.86	83.92	-0.40%	1,812,220
2025-11-28	83.96	84.29	83.86	84.26	+0.43%	450,323
2025-11-26	83.35	84.02	83.35	83.90	+1.02%	818,444
2025-11-25	82.53	83.06	82.15	83.05	+0.95%	1,140,321
2025-11-24	81.85	82.36	81.78	82.27	+0.41%	1,826,231
2025-11-21	81.39	82.15	81.02	81.93	+1.02%	1,939,113
2025-11-20	82.82	82.95	81.06	81.10	-1.37%	2,964,295
2025-11-19	82.30	82.70	81.88	82.23	-0.28%	1,151,613
2025-11-18	82.26	82.72	81.94	82.46	-0.89%	2,109,228
2025-11-17	83.67	83.98	82.90	83.20	-1.26%	1,749,295
2025-11-14	83.77	84.53	83.62	84.26	-0.06%	1,220,607
2025-11-13	85.20	85.28	84.19	84.31	-1.13%	1,061,025
2025-11-12	85.09	85.33	85.04	85.27	+0.46%	1,419,013
2025-11-11	84.60	85.00	84.58	84.88	+0.47%	1,073,162
2025-11-10	84.13	84.53	83.86	84.48	+1.32%	885,603
2025-11-07	82.83	83.39	82.46	83.38	+0.18%	1,755,882
2025-11-06	83.58	83.68	82.99	83.23	-0.44%	1,230,716
2025-11-05	83.09	83.74	83.09	83.60	+0.70%	877,580
2025-11-04	83.10	83.52	82.99	83.02	-1.33%	1,404,376
2025-11-03	84.14	84.20	83.79	84.14	+0.23%	1,076,482
2025-10-31	84.10	84.10	83.62	83.95	-0.20%	1,381,055
2025-10-30	84.07	84.47	83.98	84.12	-0.59%	1,089,390
2025-10-29	85.18	85.18	84.24	84.62	-0.31%	4,809,773
2025-10-28	84.67	85.06	84.58	84.88	-0.01%	1,370,690
2025-10-27	84.88	84.91	84.68	84.89	+0.69%	3,189,820
2025-10-24	84.32	84.42	84.18	84.31	+0.39%	1,831,318
2025-10-23	83.79	84.13	83.68	83.98	+0.59%	1,095,346
2025-10-22	83.54	83.81	83.12	83.49	-0.01%	6,894,449
2025-10-21	83.82	83.84	83.49	83.50	-0.90%	1,003,367
2025-10-20	83.85	84.35	83.85	84.26	+0.97%	966,523
2025-10-17	83.14	83.56	83.00	83.45	-0.06%	1,127,769
2025-10-16	83.67	83.93	83.20	83.50	+0.42%	1,613,028
2025-10-15	83.04	83.37	82.64	83.15	+0.87%	1,324,037
2025-10-14	81.60	82.75	81.53	82.43	+0.04%	1,244,094
2025-10-13	82.16	82.53	82.02	82.40	+1.47%	1,192,026
2025-10-10	82.99	83.05	81.07	81.21	-2.27%	2,989,392
2025-10-09	83.89	83.93	82.92	83.10	-0.89%	1,751,410
2025-10-08	83.72	83.86	83.60	83.85	+0.42%	859,750
2025-10-07	84.08	84.08	83.44	83.50	-0.80%	1,082,347
2025-10-06	84.16	84.33	84.05	84.17	+0.26%	1,200,862
2025-10-03	83.84	84.09	83.70	83.95	+0.68%	816,069
2025-10-02	83.54	83.61	82.95	83.38	+0.26%	1,512,792
2025-10-01	82.97	83.25	82.97	83.16	+0.70%	1,735,243
2025-09-30	82.30	82.66	82.25	82.58	+0.36%	1,092,679
2025-09-29	82.28	82.37	82.14	82.28	+0.55%	1,245,457
2025-09-26	81.53	81.84	81.47	81.83	+0.38%	1,273,068
2025-09-25	81.60	81.60	81.19	81.52	-0.59%	958,116
2025-09-24	82.23	82.38	81.95	82.00	-0.62%	955,651
2025-09-23	82.79	82.94	82.44	82.51	-0.06%	1,361,996
2025-09-22	82.36	82.63	82.17	82.56	+0.34%	6,537,461
2025-09-19	82.38	82.44	82.14	82.28	-0.28%	716,762
2025-09-18	82.33	82.61	82.06	82.51	+0.15%	842,955
2025-09-17	82.54	83.04	82.00	82.39	-0.12%	1,525,353
2025-09-16	82.52	82.58	82.19	82.49	+0.05%	1,292,943
2025-09-15	82.26	82.45	82.13	82.45	+0.78%	1,344,276
2025-09-12	81.89	81.97	81.66	81.81	-0.32%	1,002,515
2025-09-11	81.57	82.10	81.52	82.07	+1.11%	1,214,218
2025-09-10	81.34	81.47	81.07	81.17	+0.22%	1,610,764
2025-09-09	80.97	81.16	80.86	80.99	-0.11%	3,366,408
2025-09-08	80.95	81.12	80.69	81.08	+0.90%	1,481,327
2025-09-05	80.54	80.76	80.04	80.36	+0.69%	1,370,095
2025-09-04	79.47	79.81	79.36	79.81	+0.40%	1,060,393
2025-09-03	79.39	79.55	79.21	79.49	+0.29%	1,492,931
2025-09-02	78.71	79.31	78.69	79.26	-0.71%	1,300,213
2025-08-29	79.81	79.92	79.64	79.83	-0.45%	988,728
2025-08-28	80.12	80.27	79.98	80.19	+0.38%	755,540
2025-08-27	79.52	79.92	79.41	79.89	-0.29%	2,961,100
2025-08-26	80.01	80.14	79.94	80.12	-0.02%	796,880
2025-08-25	80.73	80.83	80.14	80.14	-1.04%	1,303,594
2025-08-22	79.98	81.07	79.93	80.98	+1.68%	1,931,293
2025-08-21	79.68	79.78	79.47	79.64	-0.38%	1,111,553
2025-08-20	79.90	79.99	79.66	79.94	+0.13%	986,604
2025-08-19	80.17	80.23	79.77	79.84	-0.29%	1,480,657
2025-08-18	80.00	80.07	79.81	80.07	+0.13%	2,436,187
2025-08-15	80.08	80.08	79.85	79.97	+0.45%	944,056
2025-08-14	79.51	79.67	79.36	79.61	-0.46%	1,081,970
2025-08-13	79.83	80.03	79.81	79.98	+0.63%	734,748
2025-08-12	78.89	79.49	78.80	79.48	+1.18%	880,488
2025-08-11	78.61	78.73	78.47	78.55	-0.34%	745,591

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+4.71%). Worst month: Dec (-1.18%). Based on 5 years of daily data (2022–2026).

Jan+3.83%
Feb+1.10%
Mar-0.63%
Apr+2.00%
May+2.42%
Jun-0.37%
Jul+1.32%
Aug+2.05%
Sep+1.57%
Oct-0.94%
Nov+4.71%
Dec-1.18%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is iShares Core MSCI Total International Stock ETF's (IXUS) latest close?

97.34 on 2026-08-07, from the Closelook data lake's daily price record.

What is IXUS's 52-week high and low?

97.93 high and 78.27 low over the trailing 52 weeks, as of 2026-08-07.

What is iShares Core MSCI Total International Stock ETF's strongest and weakest month historically?

Historically, IXUS's strongest calendar month has been Nov (average +4.71%) and its weakest Dec (average -1.18%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.