International Developed Equity ETF (RINT)
NASDAQ: RINT · Real-Time Price · USD
29.58
+0.46 (1.58%)
At close: Apr 1, 2026, 4:00 PM EDT
29.58
0.00 (0.00%)
After-hours: Apr 1, 2026, 4:15 PM EDT
RINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 29.47 | 29.75 | 29.46 | 29.61 | 29.61 | 1.69% | 8,352 |
| Mar 31, 2026 | 28.56 | 29.55 | 28.56 | 29.12 | 29.12 | 3.33% | 7,555 |
| Mar 30, 2026 | 28.30 | 28.47 | 28.07 | 28.18 | 28.18 | 0.12% | 14,890 |
| Mar 27, 2026 | 28.20 | 28.62 | 28.12 | 28.15 | 28.15 | -1.28% | 10,806 |
| Mar 26, 2026 | 28.67 | 28.89 | 28.47 | 28.51 | 28.51 | -1.90% | 11,590 |
| Mar 25, 2026 | 29.07 | 29.96 | 28.91 | 29.07 | 29.07 | 1.28% | 25,142 |
| Mar 24, 2026 | 28.49 | 29.29 | 28.49 | 28.70 | 28.70 | -0.10% | 27,993 |
| Mar 23, 2026 | 28.61 | 28.93 | 28.48 | 28.73 | 28.73 | 2.13% | 12,963 |
| Mar 20, 2026 | 28.67 | 28.67 | 28.05 | 28.13 | 28.12 | -2.81% | 8,660 |
| Mar 19, 2026 | 28.46 | 28.94 | 28.46 | 28.94 | 28.94 | -0.22% | 6,425 |
| Mar 18, 2026 | 29.32 | 29.46 | 29.00 | 29.00 | 29.00 | -1.91% | 7,021 |
| Mar 17, 2026 | 29.59 | 29.66 | 29.49 | 29.57 | 29.57 | 0.70% | 11,532 |
| Mar 16, 2026 | 29.25 | 30.00 | 29.25 | 29.36 | 29.36 | 1.58% | 9,941 |
| Mar 13, 2026 | 29.19 | 29.42 | 28.85 | 28.91 | 28.91 | -1.06% | 14,686 |
| Mar 12, 2026 | 29.41 | 29.73 | 29.19 | 29.22 | 29.22 | -2.01% | 8,547 |
| Mar 11, 2026 | 29.62 | 30.08 | 29.62 | 29.82 | 29.82 | 0.02% | 13,658 |
| Mar 10, 2026 | 29.79 | 30.34 | 29.77 | 29.81 | 29.81 | -0.18% | 5,681 |
| Mar 9, 2026 | 28.90 | 29.91 | 28.87 | 29.86 | 29.86 | 0.87% | 8,169 |
| Mar 6, 2026 | 29.34 | 29.74 | 29.21 | 29.61 | 29.61 | -1.23% | 16,683 |
| Mar 5, 2026 | 29.95 | 30.21 | 29.66 | 29.98 | 29.98 | -1.81% | 23,421 |
| Mar 4, 2026 | 30.19 | 30.58 | 30.19 | 30.53 | 30.53 | 1.42% | 9,529 |
| Mar 3, 2026 | 29.78 | 30.27 | 29.44 | 30.10 | 30.10 | -3.62% | 28,374 |
| Mar 2, 2026 | 31.09 | 31.25 | 30.91 | 31.24 | 31.23 | -2.17% | 26,347 |
| Feb 27, 2026 | 31.71 | 32.02 | 31.71 | 31.93 | 31.93 | 0.11% | 8,957 |
| Feb 26, 2026 | 31.65 | 32.05 | 31.65 | 31.89 | 31.89 | 0.27% | 10,817 |
| Feb 25, 2026 | 31.68 | 31.87 | 31.66 | 31.81 | 31.81 | 0.71% | 18,215 |
| Feb 24, 2026 | 31.42 | 32.60 | 31.42 | 31.58 | 31.58 | 0.37% | 17,271 |
| Feb 23, 2026 | 31.56 | 31.96 | 31.41 | 31.46 | 31.46 | -0.60% | 15,346 |
| Feb 20, 2026 | 31.35 | 31.71 | 31.35 | 31.65 | 31.65 | 0.84% | 16,598 |
| Feb 19, 2026 | 31.34 | 31.46 | 31.19 | 31.39 | 31.39 | -0.22% | 18,912 |
| Feb 18, 2026 | 31.53 | 31.62 | 31.36 | 31.46 | 31.46 | 0.33% | 9,162 |
| Feb 17, 2026 | 31.01 | 31.42 | 30.94 | 31.36 | 31.36 | -0.16% | 11,695 |
| Feb 13, 2026 | 31.11 | 31.48 | 31.09 | 31.41 | 31.41 | 0.38% | 12,081 |
| Feb 12, 2026 | 31.58 | 31.60 | 31.29 | 31.29 | 31.29 | -1.29% | 7,916 |
| Feb 11, 2026 | 31.67 | 31.79 | 31.49 | 31.70 | 31.70 | 0.30% | 12,538 |
| Feb 10, 2026 | 31.58 | 31.70 | 31.56 | 31.60 | 31.60 | 0.30% | 16,720 |
| Feb 9, 2026 | 31.23 | 31.54 | 31.18 | 31.50 | 31.50 | 1.63% | 8,927 |
| Feb 6, 2026 | 30.79 | 31.00 | 30.79 | 31.00 | 31.00 | 1.87% | 15,398 |
| Feb 5, 2026 | 30.31 | 30.61 | 30.31 | 30.43 | 30.43 | -1.09% | 13,643 |
| Feb 4, 2026 | 30.88 | 31.01 | 30.66 | 30.77 | 30.76 | 0.37% | 12,490 |
| Feb 3, 2026 | 30.79 | 30.81 | 30.49 | 30.65 | 30.65 | 0.04% | 15,789 |
| Feb 2, 2026 | 30.52 | 30.73 | 30.52 | 30.64 | 30.64 | 0.45% | 16,595 |
| Jan 30, 2026 | 30.54 | 30.87 | 30.43 | 30.50 | 30.50 | -1.06% | 10,127 |
| Jan 29, 2026 | 30.85 | 30.99 | 30.48 | 30.83 | 30.83 | -0.18% | 12,477 |
| Jan 28, 2026 | 30.64 | 30.94 | 30.57 | 30.89 | 30.89 | -0.35% | 7,672 |
| Jan 27, 2026 | 30.80 | 31.10 | 30.78 | 31.00 | 31.00 | 1.41% | 11,002 |
| Jan 26, 2026 | 30.53 | 30.67 | 30.52 | 30.57 | 30.56 | 0.46% | 7,244 |
| Jan 23, 2026 | 30.11 | 30.48 | 30.11 | 30.43 | 30.43 | 0.42% | 19,949 |
| Jan 22, 2026 | 30.16 | 30.40 | 30.16 | 30.30 | 30.30 | 0.80% | 28,973 |
| Jan 21, 2026 | 29.89 | 30.14 | 29.73 | 30.06 | 30.06 | 0.96% | 19,227 |