Skip to main content
Main International ETF (INTL)
BATS: INTL · Real-Time Price · USD
25.72
+0.14 (0.57%)
At close: Jun 27, 2025, 4:00 PM
25.72
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT

INTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 3, 202524.9225.0224.9025.0025.00-0.18%5,435
Jun 2, 202524.9425.0424.9425.0425.040.70%2,197
May 30, 202524.7824.8824.7324.8724.87-0.42%4,914
May 29, 202524.9424.9824.8924.9724.970.45%2,883
May 28, 202524.9124.9424.8424.8624.86-0.78%1,675
May 27, 202525.0525.0925.0525.0525.051.03%3,816
May 23, 202524.7024.8824.7024.8024.800.21%10,262
May 22, 202524.6924.8524.6924.7524.75-0.38%7,381
May 21, 202525.0025.0024.8124.8424.84-0.24%7,053
May 20, 202525.0025.0024.8824.9024.900.16%10,418
May 19, 202524.6324.8824.6324.8624.860.49%4,779
May 16, 202524.6624.7424.6424.7424.740.30%4,263
May 15, 202524.5724.6724.5624.6724.670.35%3,930
May 14, 202524.6624.6624.5524.5824.580.06%24,808
May 13, 202524.3924.6324.3924.5624.560.22%9,981
May 12, 202524.4524.5124.3424.5124.511.40%11,174
May 9, 202524.2524.4824.1424.1724.170.50%4,955
May 8, 202524.2524.2524.0524.0524.05-0.21%12,867
May 7, 202524.1624.2424.1024.1024.10-0.58%5,019
May 6, 202524.2624.3524.2424.2424.240.04%12,096
May 5, 202524.2824.3424.2324.2324.230.06%10,117
May 2, 202524.1924.2424.1224.2224.222.04%3,157
May 1, 202523.7823.7823.6923.7323.730.13%4,569
Apr 30, 202523.6223.8123.6023.7023.70-0.25%19,353
Apr 29, 202523.7423.8123.7323.7623.760.08%8,175
Apr 28, 202523.6623.7423.6223.7423.740.30%6,437
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