Skip to main content
Main International ETF (INTL)
BATS: INTL · Real-Time Price · USD
22.25
+0.10 (0.44%)
At close: Dec 20, 2024, 3:49 PM
22.19
-0.06 (-0.25%)
After-hours: Dec 20, 2024, 8:00 PM EST

INTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202421.9823.4321.7122.2022.200.19%12,622
Dec 19, 202422.3722.3722.1522.1522.15-2.06%8,561
Dec 18, 202423.1623.1622.6222.6222.09-2.10%6,453
Dec 17, 202423.0623.1323.0623.1122.56-0.06%2,906
Dec 16, 202423.1123.1723.0623.1222.58-0.35%12,273
Dec 13, 202423.3623.3623.1523.2022.66-0.12%30,753
Dec 12, 202423.3323.3323.2323.2322.69-0.68%9,651
Dec 11, 202423.3223.4023.3123.3922.840.62%8,338
Dec 10, 202423.3923.3923.2323.2522.70-1.01%6,699
Dec 9, 202423.5823.6223.4923.4922.930.69%6,969
Dec 6, 202423.4023.4023.2723.3322.780.09%13,747
Dec 5, 202423.3623.3723.2923.3122.760.34%15,517
Dec 4, 202423.2423.2623.1623.2322.680.40%7,431
Dec 3, 202423.0623.1822.9323.1322.590.23%12,962
Dec 2, 202423.0123.0922.9323.0822.540.74%16,701
Nov 29, 202422.6922.9122.6922.9122.370.93%4,046
Nov 27, 202422.7822.7822.6622.7022.170.09%3,261
Nov 26, 202422.7822.7822.6222.6822.15-0.44%14,852
Nov 25, 202422.7522.8522.7022.7822.250.89%8,710
Nov 22, 202422.5622.5922.5222.5822.050.22%6,807
Nov 21, 202422.5122.5922.4822.5322.00-15,324
Nov 20, 202422.4422.5322.4022.5322.00-0.13%10,085
Nov 19, 202422.3922.5822.3922.5622.030.08%8,849
Nov 18, 202422.4122.5922.4122.5422.010.63%11,716
Nov 15, 202422.4022.4322.3522.4021.87-0.40%12,686
Nov 14, 202422.6022.6122.4922.4921.96-0.12%12,211
Nov 13, 202422.6422.6422.5022.5221.99-0.68%28,156
Nov 12, 202422.2124.0022.2122.6722.14-1.58%13,505
Nov 11, 202423.0323.0522.9823.0422.49-0.04%48,390
Nov 8, 202423.2023.2022.9723.0522.50-1.89%9,551
Nov 7, 202423.3223.5323.3223.4922.941.99%15,190
Nov 6, 202423.0723.0722.8923.0322.49-0.99%25,673
Nov 5, 202423.1523.3023.1523.2622.710.91%24,357
Nov 4, 202423.1423.1523.0323.0522.510.48%21,674
Nov 1, 202423.0023.0922.9122.9422.400.14%32,195
Oct 31, 202422.9822.9822.8022.9122.37-0.62%23,149
Oct 30, 202423.1323.1323.0523.0522.51-0.61%2,287
Oct 29, 202423.1823.2223.1123.1922.65-0.03%2,598
Oct 28, 202423.1523.2323.1523.2022.660.81%5,412
Oct 25, 202423.1123.1722.9923.0222.48-0.10%15,340
Oct 24, 202423.0723.0722.9923.0422.500.26%6,262
Oct 23, 202423.0223.0222.9122.9822.44-0.98%8,146
Oct 22, 202423.2223.2323.1823.2122.66-0.31%12,272
Oct 21, 202423.3523.4923.2723.2822.73-0.98%8,179
Oct 18, 202423.6023.6023.5123.5122.960.86%4,712
Oct 17, 202423.2923.4623.2923.3122.76-0.58%7,248
Oct 16, 202423.4623.4623.4123.4522.900.53%5,585
Oct 15, 202423.6823.6823.3223.3222.77-1.99%6,942
Oct 14, 202423.8223.8523.7123.8023.240.09%35,741
Oct 11, 202423.6823.8023.6123.7723.220.58%9,451
Oct 10, 202423.6423.6523.5723.6423.08-0.20%7,537
Oct 9, 202423.5523.7123.5523.6923.13-0.06%5,410
Oct 8, 202423.7123.7123.6223.7023.14-0.96%5,674
Oct 7, 202424.0024.0023.8623.9323.37-0.05%8,705
Oct 4, 202423.8223.9423.8223.9423.380.96%5,434
Oct 3, 202423.6923.7823.6323.7123.16-0.97%9,267
Oct 2, 202423.8723.9523.8323.9523.380.49%9,711
Oct 1, 202424.0224.0223.6423.8323.27-0.26%12,647
Sep 30, 202423.9924.0423.7823.8923.33-0.45%7,785
Sep 27, 202424.0224.2224.0024.0023.44-0.50%21,331
Sep 26, 202424.0724.5123.9924.1223.552.77%26,093
Sep 25, 202423.5823.6223.4123.4722.92-0.50%22,764
Sep 24, 202423.5123.6223.4023.5923.041.50%32,212
Sep 23, 202423.2023.3023.0923.2422.690.82%45,489
Sep 20, 202423.1323.1323.0423.0522.51-0.62%21,751
Sep 19, 202423.1423.2423.0323.1922.651.77%13,441
Sep 18, 202422.8522.9722.7322.7922.26-16,555
Sep 17, 202423.0023.0522.7922.7922.26-0.56%59,613
Sep 16, 202422.8822.9822.8722.9222.380.13%40,592
Sep 13, 202422.8822.9522.8822.8922.350.44%6,255
Sep 12, 202422.6022.8022.6022.7922.260.75%1,927
Sep 11, 202422.2722.6222.2722.6222.090.80%16,402
Sep 10, 202422.2922.4622.2722.4421.91-0.27%2,404
Sep 9, 202422.5322.6122.4722.5021.970.86%13,602
Sep 6, 202422.8222.8222.3122.3121.79-2.26%191,473
Sep 5, 202422.9022.9022.8022.8322.290.03%4,837
Sep 4, 202422.8022.8822.7622.8222.28-0.10%126,378
Sep 3, 202423.2123.2122.8422.8422.30-1.93%10,329
Aug 30, 202423.3223.3823.2123.2922.740.43%45,754
Aug 29, 202423.3023.3523.1923.1922.650.26%7,870
Aug 28, 202423.2623.2923.0823.1322.59-0.64%8,204
Aug 27, 202423.1723.3123.1723.2822.730.43%5,519
Aug 26, 202423.3923.3923.1823.1822.64-0.89%8,167
Aug 23, 202423.2023.3923.1723.3922.841.99%7,515
Aug 22, 202423.2323.2322.9322.9322.39-1.16%28,004
Aug 21, 202423.1323.2323.1123.2022.660.52%8,914
Aug 20, 202423.1423.1523.0323.0822.54-0.38%10,038
Aug 19, 202422.9923.1822.9923.1722.630.99%15,345
Aug 16, 202422.8722.9622.8722.9422.410.94%4,846
Aug 15, 202422.5822.7722.5822.7322.201.35%9,085
Aug 14, 202422.4922.4922.3422.4321.90-0.08%15,479
Aug 13, 202422.2222.4522.2222.4421.921.46%9,095
Aug 12, 202422.1922.1922.0322.1221.600.46%29,822
Aug 9, 202421.9322.0521.9322.0221.500.16%9,968
Aug 8, 202421.7922.0221.7321.9821.472.30%13,017
Aug 7, 202421.9121.9621.4921.4920.990.42%30,863
Aug 6, 202421.2021.5521.2021.4020.900.09%22,794
Aug 5, 202421.1021.8520.8321.3820.88-2.60%62,790
Aug 2, 202422.1322.1321.7921.9521.44-1.73%95,606
Aug 1, 202422.6522.6522.2722.3421.81-2.64%14,075