Main International ETF (INTL)
BATS: INTL · Real-Time Price · USD
26.91
-0.12 (-0.44%)
At close: Aug 25, 2025, 4:00 PM
26.80
-0.11 (-0.41%)
After-hours: Aug 25, 2025, 8:00 PM EDT
INTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 27.12 | 27.12 | 26.83 | 26.91 | 26.91 | -0.44% | 43,250 |
| Aug 22, 2025 | 26.73 | 27.11 | 26.73 | 27.03 | 27.03 | 1.58% | 35,065 |
| Aug 21, 2025 | 26.56 | 26.66 | 26.56 | 26.61 | 26.61 | -0.27% | 14,925 |
| Aug 20, 2025 | 26.71 | 26.71 | 26.59 | 26.68 | 26.68 | 0.02% | 28,225 |
| Aug 19, 2025 | 26.81 | 26.88 | 26.63 | 26.68 | 26.68 | -0.10% | 62,829 |
| Aug 18, 2025 | 26.69 | 26.76 | 26.66 | 26.70 | 26.70 | 0.15% | 21,373 |
| Aug 15, 2025 | 26.77 | 26.83 | 26.60 | 26.66 | 26.66 | 0.66% | 92,384 |
| Aug 14, 2025 | 26.53 | 26.58 | 26.49 | 26.49 | 26.49 | -0.96% | 18,239 |
| Aug 13, 2025 | 26.75 | 26.77 | 26.68 | 26.75 | 26.75 | 0.85% | 7,871 |
| Aug 12, 2025 | 26.26 | 26.54 | 26.26 | 26.52 | 26.52 | 1.30% | 15,017 |
| Aug 11, 2025 | 26.25 | 26.27 | 26.16 | 26.18 | 26.18 | -0.45% | 16,908 |
| Aug 8, 2025 | 26.29 | 26.35 | 26.29 | 26.30 | 26.30 | 0.31% | 2,705 |
| Aug 7, 2025 | 26.24 | 26.30 | 26.14 | 26.22 | 26.22 | 0.66% | 7,247 |
| Aug 6, 2025 | 26.00 | 26.07 | 25.95 | 26.05 | 26.05 | 0.95% | 9,950 |
| Aug 5, 2025 | 25.83 | 25.91 | 25.79 | 25.80 | 25.80 | 0.19% | 18,003 |
| Aug 4, 2025 | 25.74 | 25.79 | 25.73 | 25.75 | 25.75 | 1.08% | 14,383 |
| Aug 1, 2025 | 25.49 | 25.49 | 25.34 | 25.48 | 25.48 | -0.63% | 10,512 |
| Jul 31, 2025 | 25.71 | 25.73 | 25.63 | 25.64 | 25.64 | -0.60% | 4,788 |
| Jul 30, 2025 | 25.90 | 25.95 | 25.78 | 25.79 | 25.79 | -0.90% | 6,071 |
| Jul 29, 2025 | 26.07 | 26.07 | 25.95 | 26.03 | 26.03 | 0.04% | 8,274 |
| Jul 28, 2025 | 26.19 | 26.19 | 25.90 | 26.02 | 26.02 | -1.12% | 14,835 |
| Jul 25, 2025 | 26.23 | 26.37 | 26.21 | 26.31 | 26.31 | -0.35% | 24,766 |
| Jul 24, 2025 | 26.31 | 26.49 | 26.31 | 26.41 | 26.41 | -0.60% | 9,872 |
| Jul 23, 2025 | 26.33 | 26.58 | 26.33 | 26.56 | 26.56 | 1.79% | 8,124 |
| Jul 22, 2025 | 25.95 | 26.10 | 25.95 | 26.10 | 26.10 | 0.32% | 7,730 |
| Jul 21, 2025 | 26.10 | 26.10 | 25.95 | 26.01 | 26.01 | 0.50% | 6,634 |
| Jul 18, 2025 | 26.02 | 26.06 | 25.85 | 25.88 | 25.88 | -0.06% | 13,586 |
| Jul 17, 2025 | 25.77 | 25.90 | 25.75 | 25.90 | 25.90 | 0.42% | 4,151 |
| Jul 16, 2025 | 25.64 | 25.80 | 25.64 | 25.79 | 25.79 | 0.27% | 17,964 |
| Jul 15, 2025 | 25.87 | 25.87 | 25.67 | 25.72 | 25.72 | -0.03% | 2,034 |
| Jul 14, 2025 | 25.39 | 25.75 | 25.39 | 25.73 | 25.73 | 0.13% | 52,741 |
| Jul 11, 2025 | 25.71 | 25.74 | 25.67 | 25.70 | 25.70 | -0.56% | 2,802 |
| Jul 10, 2025 | 25.80 | 25.85 | 25.76 | 25.84 | 25.84 | -0.02% | 12,534 |
| Jul 9, 2025 | 25.82 | 25.85 | 25.78 | 25.85 | 25.85 | 0.23% | 5,387 |
| Jul 8, 2025 | 25.72 | 25.80 | 25.71 | 25.79 | 25.79 | 0.66% | 10,747 |
| Jul 7, 2025 | 25.77 | 25.77 | 25.54 | 25.62 | 25.62 | -0.96% | 7,418 |
| Jul 3, 2025 | 25.84 | 25.89 | 25.84 | 25.86 | 25.86 | 0.07% | 6,302 |
| Jul 2, 2025 | 25.69 | 25.85 | 25.69 | 25.85 | 25.85 | 0.17% | 7,477 |
| Jul 1, 2025 | 25.75 | 25.80 | 25.71 | 25.80 | 25.80 | 0.08% | 2,996 |
| Jun 30, 2025 | 25.63 | 25.78 | 25.63 | 25.78 | 25.78 | 0.21% | 2,895 |
| Jun 27, 2025 | 25.72 | 25.76 | 25.66 | 25.73 | 25.73 | 0.57% | 3,797 |
| Jun 26, 2025 | 25.52 | 25.63 | 25.51 | 25.58 | 25.58 | 0.72% | 5,159 |
| Jun 25, 2025 | 25.42 | 25.42 | 25.32 | 25.40 | 25.40 | -0.25% | 3,406 |
| Jun 24, 2025 | 25.30 | 25.51 | 25.27 | 25.46 | 25.46 | 1.62% | 16,201 |
| Jun 23, 2025 | 26.00 | 26.00 | 24.83 | 25.06 | 25.06 | 0.71% | 5,580 |
| Jun 20, 2025 | 25.01 | 25.01 | 24.88 | 24.88 | 24.88 | -0.86% | 5,326 |
| Jun 18, 2025 | 25.10 | 25.20 | 25.06 | 25.10 | 25.10 | -0.06% | 12,320 |
| Jun 17, 2025 | 25.35 | 25.35 | 25.08 | 25.11 | 25.11 | -1.24% | 8,868 |
| Jun 16, 2025 | 25.46 | 25.60 | 25.42 | 25.43 | 25.43 | 0.78% | 11,107 |
| Jun 13, 2025 | 25.27 | 25.36 | 25.18 | 25.23 | 25.23 | -1.53% | 7,439 |