Skip to main content
Main International ETF (INTL)
BATS: INTL · Real-Time Price · USD
22.56
+0.03 (0.13%)
Nov 21, 2024, 3:42 PM EST - Market open

INTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202422.4422.5322.4022.5322.53-0.13%10,085
Nov 19, 202422.3922.5822.3922.5622.560.08%8,849
Nov 18, 202422.4122.5922.4122.5422.540.63%11,716
Nov 15, 202422.4022.4322.3522.4022.40-0.40%12,686
Nov 14, 202422.6022.6122.4922.4922.49-0.12%12,211
Nov 13, 202422.6422.6422.5022.5222.52-0.68%28,156
Nov 12, 202422.2124.0022.2122.6722.67-1.58%13,505
Nov 11, 202423.0323.0522.9823.0423.04-0.04%48,390
Nov 8, 202423.2023.2022.9723.0523.05-1.89%9,551
Nov 7, 202423.3223.5323.3223.4923.491.99%15,190
Nov 6, 202423.0723.0722.8923.0323.03-0.99%25,673
Nov 5, 202423.1523.3023.1523.2623.260.91%24,357
Nov 4, 202423.1423.1523.0323.0523.050.48%21,674
Nov 1, 202423.0023.0922.9122.9422.940.14%32,195
Oct 31, 202422.9822.9822.8022.9122.91-0.62%23,149
Oct 30, 202423.1323.1323.0523.0523.05-0.61%2,287
Oct 29, 202423.1823.2223.1123.1923.19-0.03%2,598
Oct 28, 202423.1523.2323.1523.2023.200.81%5,412
Oct 25, 202423.1123.1722.9923.0223.02-0.10%15,340
Oct 24, 202423.0723.0722.9923.0423.040.26%6,262
Oct 23, 202423.0223.0222.9122.9822.98-0.98%8,146
Oct 22, 202423.2223.2323.1823.2123.21-0.31%12,272
Oct 21, 202423.3523.4923.2723.2823.28-0.98%8,179
Oct 18, 202423.6023.6023.5123.5123.510.86%4,712
Oct 17, 202423.2923.4623.2923.3123.31-0.58%7,248
Oct 16, 202423.4623.4623.4123.4523.450.53%5,585
Oct 15, 202423.6823.6823.3223.3223.32-1.99%6,942
Oct 14, 202423.8223.8523.7123.8023.800.09%35,741
Oct 11, 202423.6823.8023.6123.7723.770.58%9,451
Oct 10, 202423.6423.6523.5723.6423.64-0.20%7,537
Oct 9, 202423.5523.7123.5523.6923.69-0.06%5,410
Oct 8, 202423.7123.7123.6223.7023.70-0.96%5,674
Oct 7, 202424.0024.0023.8623.9323.93-0.05%8,705
Oct 4, 202423.8223.9423.8223.9423.940.96%5,434
Oct 3, 202423.6923.7823.6323.7123.71-0.97%9,267
Oct 2, 202423.8723.9523.8323.9523.950.49%9,711
Oct 1, 202424.0224.0223.6423.8323.83-0.26%12,647
Sep 30, 202423.9924.0423.7823.8923.89-0.45%7,785
Sep 27, 202424.0224.2224.0024.0024.00-0.50%21,331
Sep 26, 202424.0724.5123.9924.1224.122.77%26,093
Sep 25, 202423.5823.6223.4123.4723.47-0.50%22,764
Sep 24, 202423.5123.6223.4023.5923.591.50%32,212
Sep 23, 202423.2023.3023.0923.2423.240.82%45,489
Sep 20, 202423.1323.1323.0423.0523.05-0.62%21,751
Sep 19, 202423.1423.2423.0323.1923.191.77%13,441
Sep 18, 202422.8522.9722.7322.7922.79-16,555
Sep 17, 202423.0023.0522.7922.7922.79-0.56%59,613
Sep 16, 202422.8822.9822.8722.9222.920.13%40,592
Sep 13, 202422.8822.9522.8822.8922.890.44%6,255
Sep 12, 202422.6022.8022.6022.7922.790.75%1,927
Sep 11, 202422.2722.6222.2722.6222.620.80%16,402
Sep 10, 202422.2922.4622.2722.4422.44-0.27%2,404
Sep 9, 202422.5322.6122.4722.5022.500.86%13,602
Sep 6, 202422.8222.8222.3122.3122.31-2.26%191,473
Sep 5, 202422.9022.9022.8022.8322.830.03%4,837
Sep 4, 202422.8022.8822.7622.8222.82-0.10%126,378
Sep 3, 202423.2123.2122.8422.8422.84-1.93%10,329
Aug 30, 202423.3223.3823.2123.2923.290.43%45,754
Aug 29, 202423.3023.3523.1923.1923.190.26%7,870
Aug 28, 202423.2623.2923.0823.1323.13-0.64%8,204
Aug 27, 202423.1723.3123.1723.2823.280.43%5,519
Aug 26, 202423.3923.3923.1823.1823.18-0.89%8,167
Aug 23, 202423.2023.3923.1723.3923.391.99%7,515
Aug 22, 202423.2323.2322.9322.9322.93-1.16%28,004
Aug 21, 202423.1323.2323.1123.2023.200.52%8,914
Aug 20, 202423.1423.1523.0323.0823.08-0.38%10,038
Aug 19, 202422.9923.1822.9923.1723.170.99%15,345
Aug 16, 202422.8722.9622.8722.9422.940.94%4,846
Aug 15, 202422.5822.7722.5822.7322.731.35%9,085
Aug 14, 202422.4922.4922.3422.4322.43-0.08%15,479
Aug 13, 202422.2222.4522.2222.4422.441.46%9,095
Aug 12, 202422.1922.1922.0322.1222.120.46%29,822
Aug 9, 202421.9322.0521.9322.0222.020.16%9,968
Aug 8, 202421.7922.0221.7321.9821.982.30%13,017
Aug 7, 202421.9121.9621.4921.4921.490.42%30,863
Aug 6, 202421.2021.5521.2021.4021.400.09%22,794
Aug 5, 202421.1021.8520.8321.3821.38-2.60%62,790
Aug 2, 202422.1322.1321.7921.9521.95-1.73%95,606
Aug 1, 202422.6522.6522.2722.3422.34-2.64%14,075
Jul 31, 202422.8622.9522.8622.9422.941.99%2,237
Jul 30, 202422.5822.5922.4422.5022.50-0.12%2,809
Jul 29, 202422.5822.5822.5222.5222.52-0.66%3,578
Jul 26, 202422.6022.7122.6022.6722.671.01%6,477
Jul 25, 202422.4822.5522.4422.4422.44-0.51%5,185
Jul 24, 202422.7222.7222.5622.5622.56-1.53%3,423
Jul 23, 202422.9322.9622.9122.9122.91-0.40%3,522
Jul 22, 202423.0223.0222.9023.0023.000.86%3,927
Jul 19, 202422.7822.9322.7822.8122.81-1.01%5,566
Jul 18, 202423.1423.2823.0123.0423.04-0.78%15,913
Jul 17, 202423.3223.3823.1923.2223.22-1.02%30,322
Jul 16, 202423.4523.4923.3923.4623.460.43%20,251
Jul 15, 202423.4823.4823.3623.3623.36-0.90%24,215
Jul 12, 202423.5023.6723.5023.5723.570.86%8,062
Jul 11, 202423.4623.4623.3623.3723.370.52%3,998
Jul 10, 202423.1823.2923.1823.2523.250.75%5,677
Jul 9, 202423.0123.0923.0123.0823.080.35%7,621
Jul 8, 202422.9923.0222.9723.0023.00-0.10%3,213
Jul 5, 202423.0323.0422.9523.0223.020.44%4,970
Jul 3, 202422.9722.9722.9222.9222.921.32%709
Jul 2, 202422.5922.6522.5922.6222.620.18%15,314