Skip to main content
Main International ETF (INTL)
AMEX: INTL · Real-Time Price · USD
23.25
-0.15 (-0.65%)
At close: Mar 31, 2025, 3:22 PM
23.18
-0.07 (-0.29%)
Pre-market: Apr 1, 2025, 4:09 AM EDT

INTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202523.2223.2722.9523.2523.25-0.65%4,774
Mar 28, 202523.5523.5523.3223.4023.40-1.27%16,061
Mar 27, 202523.5723.7723.5723.7023.700.34%2,664
Mar 26, 202523.8423.8423.5923.6223.62-0.80%7,236
Mar 25, 202523.7323.8923.7323.8123.810.34%10,680
Mar 24, 202523.7523.9323.6723.7323.730.08%12,787
Mar 21, 202523.6423.7523.6223.7123.71-0.82%8,091
Mar 20, 202523.9723.9723.8223.9123.91-1.04%152,394
Mar 19, 202524.0424.2024.0424.1624.160.45%21,449
Mar 18, 202524.1424.1423.9824.0524.05-0.50%29,469
Mar 17, 202523.9024.1923.8824.1724.171.47%31,624
Mar 14, 202523.6623.8223.5323.8223.822.13%24,038
Mar 13, 202523.3923.4123.2623.3223.32-0.41%21,640
Mar 12, 202523.3523.4623.3523.4223.420.30%14,312
Mar 11, 202523.2623.4123.2023.3523.350.39%6,021
Mar 10, 202523.3923.4923.1423.2623.26-2.56%17,842
Mar 7, 202523.7823.9023.6723.8723.870.59%3,709
Mar 6, 202523.8523.9323.7023.7323.73-0.53%9,725
Mar 5, 202523.5323.8623.5223.8623.862.93%8,610
Mar 4, 202523.0823.2922.8323.1823.180.21%16,809
Mar 3, 202523.4223.4823.0623.1323.130.54%39,096
Feb 28, 202522.9923.0722.8923.0123.01-0.58%5,691
Feb 27, 202523.5023.5023.1423.1423.14-1.70%10,908
Feb 26, 202523.6823.7023.4523.5423.540.81%10,560
Feb 25, 202523.4023.4023.3223.3523.350.30%10,430
Feb 24, 202523.4923.4923.2623.2823.28-1.19%9,703
Feb 21, 202523.5023.7923.5023.5623.56-0.25%33,477
Feb 20, 202523.6523.7523.5723.6223.620.34%24,905
Feb 19, 202523.6423.8023.5223.5423.54-1.26%35,480
Feb 18, 202523.8823.9623.7323.8423.840.85%143,756
Feb 14, 202523.7323.8523.5723.6423.640.13%61,041
Feb 13, 202523.3523.6123.3123.6123.611.50%129,050
Feb 12, 202523.0523.3423.0223.2623.260.36%87,003
Feb 11, 202523.1023.2323.0723.1823.180.13%32,005
Feb 10, 202523.0723.1923.0723.1523.150.91%7,814
Feb 7, 202523.1423.1822.9222.9422.94-0.60%5,433
Feb 6, 202523.0623.0823.0123.0823.080.34%6,658
Feb 5, 202522.8523.0022.8523.0023.000.72%4,978
Feb 4, 202522.7422.8722.7222.8422.841.49%8,656
Feb 3, 202522.3122.5922.3022.5022.50-1.23%8,125
Jan 31, 202523.0123.0822.7822.7822.78-0.78%8,085
Jan 30, 202523.0023.0922.9422.9622.960.97%19,422
Jan 29, 202522.8322.8322.7322.7422.740.13%5,581
Jan 28, 202522.5622.7122.5622.7122.710.49%6,685
Jan 27, 202522.6022.6622.5622.6022.60-1.44%7,745
Jan 24, 202522.9922.9922.8522.9322.930.52%18,684
Jan 23, 202522.7322.8322.7022.8122.810.14%16,970
Jan 22, 202523.2823.2822.7322.7822.780.09%45,406
Jan 21, 202522.6922.8722.6022.7622.761.25%46,676
Jan 17, 202522.3922.5222.3222.4822.480.91%17,355