Skip to main content
Main International ETF (INTL)
AMEX: INTL · Real-Time Price · USD
23.67
+0.08 (0.34%)
Apr 25, 2025, 4:00 PM EDT - Market closed

INTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202523.4623.6723.4523.6723.670.34%15,541
Apr 24, 202523.3723.6023.3623.5923.591.33%5,431
Apr 23, 202523.5123.5223.2623.2823.280.63%11,865
Apr 22, 202522.9023.1622.9023.1323.131.97%5,285
Apr 21, 202522.7422.8022.5322.6922.69-0.34%8,218
Apr 17, 202522.7522.8422.7222.7722.770.87%3,688
Apr 16, 202522.6022.7122.4622.5722.57-0.27%14,115
Apr 15, 202522.6522.7522.6322.6322.630.13%8,062
Apr 14, 202522.4122.6722.4122.6022.601.35%9,895
Apr 11, 202521.9322.3121.8622.3022.302.75%33,643
Apr 10, 202521.7321.8821.5421.7021.70-1.92%13,028
Apr 9, 202520.7024.4420.5822.1322.137.06%39,442
Apr 8, 202521.6421.6420.4220.6720.67-0.86%19,483
Apr 7, 202520.8321.7920.5420.8520.85-3.25%24,311
Apr 4, 202522.1822.1821.4921.5521.55-6.47%32,287
Apr 3, 202523.0723.2123.0023.0423.04-1.41%14,007
Apr 2, 202523.3123.3823.2823.3723.370.30%7,847
Apr 1, 202523.2123.3923.1523.3023.300.22%30,088
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