Skip to main content
Main International ETF (INTL)
BATS: INTL · Real-Time Price · USD
26.50
-0.25 (-0.92%)
Aug 14, 2025, 1:17 PM - Market open

INTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202526.5326.5526.4926.49--0.95%750
Aug 13, 202526.7526.7726.6826.7526.750.85%7,871
Aug 12, 202526.2626.5426.2626.5226.521.30%15,017
Aug 11, 202526.2526.2726.1626.1826.18-0.45%16,908
Aug 8, 202526.2926.3526.2926.3026.300.31%2,705
Aug 7, 202526.2426.3026.1426.2226.220.66%7,247
Aug 6, 202526.0026.0725.9526.0526.050.95%9,950
Aug 5, 202525.8325.9125.7925.8025.800.19%18,003
Aug 4, 202525.7425.7925.7325.7525.751.08%14,383
Aug 1, 202525.4925.4925.3425.4825.48-0.63%10,512
Jul 31, 202525.7125.7325.6325.6425.64-0.60%4,788
Jul 30, 202525.9025.9525.7825.7925.79-0.90%6,071
Jul 29, 202526.0726.0725.9526.0326.030.04%8,274
Jul 28, 202526.1926.1925.9026.0226.02-1.12%14,835
Jul 25, 202526.2326.3726.2126.3126.31-0.35%24,766
Jul 24, 202526.3126.4926.3126.4126.41-0.60%9,872
Jul 23, 202526.3326.5826.3326.5626.561.79%8,124
Jul 22, 202525.9526.1025.9526.1026.100.32%7,730
Jul 21, 202526.1026.1025.9526.0126.010.50%6,634
Jul 18, 202526.0226.0625.8525.8825.88-0.06%13,586
Jul 17, 202525.7725.9025.7525.9025.900.42%4,151
Jul 16, 202525.6425.8025.6425.7925.790.27%17,964
Jul 15, 202525.8725.8725.6725.7225.72-0.03%2,034
Jul 14, 202525.3925.7525.3925.7325.730.13%52,741
Jul 11, 202525.7125.7425.6725.7025.70-0.56%2,802
Jul 10, 202525.8025.8525.7625.8425.84-0.02%12,534
Jul 9, 202525.8225.8525.7825.8525.850.23%5,387
Jul 8, 202525.7225.8025.7125.7925.790.66%10,747
Jul 7, 202525.7725.7725.5425.6225.62-0.96%7,418
Jul 3, 202525.8425.8925.8425.8625.860.07%6,302
Jul 2, 202525.6925.8525.6925.8525.850.17%7,477
Jul 1, 202525.7525.8025.7125.8025.800.08%2,996
Jun 30, 202525.6325.7825.6325.7825.780.21%2,895
Jun 27, 202525.7225.7625.6625.7325.730.57%3,797
Jun 26, 202525.5225.6325.5125.5825.580.72%5,159
Jun 25, 202525.4225.4225.3225.4025.40-0.25%3,406
Jun 24, 202525.3025.5125.2725.4625.461.62%16,201
Jun 23, 202526.0026.0024.8325.0625.060.71%5,580
Jun 20, 202525.0125.0124.8824.8824.88-0.86%5,326
Jun 18, 202525.1025.2025.0625.1025.10-0.06%12,320
Jun 17, 202525.3525.3525.0825.1125.11-1.24%8,868
Jun 16, 202525.4625.6025.4225.4325.430.78%11,107
Jun 13, 202525.2725.3625.1825.2325.23-1.53%7,439
Jun 12, 202525.5525.6325.4825.6225.620.64%15,204
Jun 11, 202525.5025.5825.4325.4625.460.28%16,131
Jun 10, 202525.4325.4825.3725.3925.390.28%12,679
Jun 9, 202525.5025.5025.3225.3225.320.12%4,644
Jun 6, 202525.1925.2925.1925.2925.290.39%3,559
Jun 5, 202525.2725.2825.1425.1925.190.05%3,571
Jun 4, 202525.0925.2025.0925.1825.180.74%6,601