Quantcast

Historical Stock Prices

IXUS 
$57.52
*  
1.26
2.14%
Get IXUS Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading IXUS now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/22/2019 58.08 58.1478 57.49 57.52 832,613
03/21/2019 58.43 58.78 58.4 58.78 858,509
03/20/2019 58.54 59.06 58.29 58.77 786,758
03/19/2019 58.92 58.9466 58.6 58.74 822,971
03/18/2019 58.48 58.6479 58.41 58.64 1,252,252
03/15/2019 58.04 58.33 58.02 58.33 3,321,559
03/14/2019 57.66 57.745 57.58 57.66 406,829
03/13/2019 57.6 57.8201 57.56 57.8 496,001
03/12/2019 57.4 57.5 57.36 57.46 704,441
03/11/2019 56.84 57.38 56.84 57.38 561,457
03/08/2019 56.44 56.72 56.35 56.72 500,997
03/07/2019 57.37 57.37 56.755 56.77 762,235
03/06/2019 57.89 57.89 57.57 57.61 468,576
03/05/2019 57.7 57.915 57.61 57.84 697,537
03/04/2019 57.9 57.9 57.34 57.65 1,137,916
03/01/2019 57.84 57.94 57.6 57.78 671,446
02/28/2019 57.68 57.695 57.485 57.5 847,188
02/27/2019 57.91 58 57.6766 57.78 591,505
02/26/2019 57.91 58.185 57.84 58.08 479,212
02/25/2019 58.04 58.08 57.845 57.89 583,004
02/22/2019 57.51 57.74 57.51 57.59 369,333
02/21/2019 57.4 57.42 57.15 57.3 620,795
02/20/2019 57.34 57.663 57.31 57.42 673,211
02/19/2019 56.77 57.2947 56.75 57.16 595,237
02/15/2019 56.68 56.9 56.6 56.87 663,333
02/14/2019 56.19 56.525 56.09 56.3 528,083
02/13/2019 56.51 56.606 56.25 56.26 1,302,031
02/12/2019 56.28 56.4349 56.205 56.34 597,404
02/11/2019 55.9 55.92 55.655 55.73 888,123
02/08/2019 55.78 55.91 55.51 55.91 600,603
02/07/2019 56.38 56.47 55.9175 56.11 550,681
02/06/2019 57.06 57.075 56.73 56.78 603,159
02/05/2019 56.98 57.25 56.95 57.25 1,337,473
02/04/2019 56.42 56.74 56.33 56.74 3,118,785
02/01/2019 56.58 56.6698 56.42 56.5 995,091
01/31/2019 56.51 56.76 56.41 56.62 1,135,131
01/30/2019 56.09 56.7 55.895 56.51 833,886
01/29/2019 55.99 56.06 55.81 55.85 678,866
01/28/2019 55.52 55.71 55.42 55.71 1,473,634
01/25/2019 55.89 56.0938 55.85 55.98 573,216
01/24/2019 55.23 55.44 55.1405 55.37 696,253
01/23/2019 55.27 55.3422 54.88 55.11 1,794,392
01/22/2019 55.17 55.1934 54.7254 54.87 1,146,073
01/18/2019 55.67 55.8 55.524 55.74 650,823
01/17/2019 54.69 55.36 54.6624 55.23 827,237
01/16/2019 54.84 55.1 54.84 55.03 1,740,446
01/15/2019 54.6 54.8556 54.53 54.77 729,774
01/14/2019 54.26 54.59 54.232 54.45 695,528
01/11/2019 54.61 54.8164 54.5001 54.74 677,769
01/10/2019 54.58 55.04 54.5332 54.99 1,102,758
01/09/2019 54.58 54.93 54.48 54.81 1,246,849
01/08/2019 54.09 54.17 53.83 54.08 990,790
01/07/2019 53.56 53.95 53.4097 53.74 1,008,526
01/04/2019 52.71 53.625 52.63 53.52 1,067,791
01/03/2019 52.19 52.2 51.72 51.94 1,407,512
01/02/2019 51.79 52.45 51.77 52.38 3,479,189
12/31/2018 52.75 52.765 52.285 52.53 3,456,197
12/28/2018 52.52 52.65 52.2201 52.42 3,809,880
12/27/2018 51.37 52.09 51.09 51.96 4,540,784
12/26/2018 51.1 52.03 50.68 52.03 4,463,006
12/24/2018 51.27 51.53 50.8 50.85 1,549,146
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for IXUS



Research Brokers before you trade

Want to trade FX?

Smart Portfolio