Canada markets closed

Main International ETF (INTL)

Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
22.94-0.10 (-0.43%)
At close: 04:00PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202422.9423.0322.9322.9422.946,007
May 06, 202423.0123.0823.0023.0423.048,400
May 03, 202422.8722.9422.8622.9122.916,100
May 02, 202422.5822.7722.5822.7422.743,700
May 01, 202422.3922.6622.3522.3922.3912,000
Apr 30, 202422.6022.6022.3622.3822.387,200
Apr 29, 202422.5822.6922.5522.6822.6835,300
Apr 26, 202422.5622.5722.4622.5622.567,200
Apr 25, 202421.9922.3621.9922.3522.357,700
Apr 24, 202422.3322.4422.3322.4422.446,000
Apr 23, 202422.1822.4322.1822.4122.411,700
Apr 22, 202422.1122.2622.0522.2422.2432,300
Apr 19, 202421.8221.9721.8221.9521.957,900
Apr 18, 202422.0622.1121.9822.0022.006,700
Apr 17, 202421.9421.9921.9421.9721.973,100
Apr 16, 202421.9222.4321.7422.0022.0024,600
Apr 15, 202422.6322.6322.2522.2822.2869,500
Apr 12, 202422.6222.6222.3622.4022.4010,900
Apr 11, 202422.7822.8922.7122.8422.847,400
Apr 10, 202422.8122.8322.7022.7822.786,100
Apr 09, 202423.2623.2623.0523.1023.107,300
Apr 08, 202423.0623.1823.0623.1023.107,500
Apr 05, 202422.8522.9622.8522.9622.961,700
Apr 04, 202423.2023.2322.9022.9022.902,300
Apr 03, 202422.8823.0722.8823.0223.025,900
Apr 02, 202422.9122.9522.8922.9322.9311,100
Apr 01, 202422.9523.0522.9222.9622.969,200
Mar 28, 202423.1123.1123.0423.0823.0810,600
Mar 27, 202423.0723.0823.0323.0823.0814,800
Mar 26, 202422.9023.0622.9022.9922.999,200
Mar 25, 202422.9722.9822.9422.9522.954,700
Mar 22, 202423.0923.0922.9322.9822.9814,500
Mar 21, 202423.2223.2923.0923.0923.0913,500
Mar 20, 202422.7323.1022.7323.0823.0811,000
Mar 19, 202422.8322.8522.7022.8222.823,300
Mar 18, 202422.8922.8922.8322.8322.836,100
Mar 15, 202422.8822.8822.8022.8322.837,000
Mar 14, 202422.9722.9722.8222.8722.8719,500
Mar 13, 202422.9423.0122.9422.9822.986,100
Mar 12, 202422.9623.0222.8723.0223.021,800
Mar 11, 202422.7622.8722.7622.7822.7813,400
Mar 08, 202423.0623.0622.8622.8622.868,100
Mar 07, 202422.9022.9822.9022.9322.936,400
Mar 06, 202422.8522.8922.8022.8222.826,100
Mar 05, 202422.5822.7322.5322.5922.597,900
Mar 04, 202422.7422.7522.7022.7022.7015,800
Mar 01, 202422.7022.7822.7022.7622.767,600
Feb 29, 202422.5322.5622.5122.5622.561,300
Feb 28, 202422.7022.7022.4622.5022.504,700
Feb 27, 202422.6522.7222.6322.6722.6714,500
Feb 26, 202422.7122.7122.6022.6322.635,900
Feb 23, 202422.7422.7422.6122.6722.679,700
Feb 22, 202422.5422.6722.5422.6722.678,200
Feb 21, 202422.3522.4222.3122.4122.4113,900
Feb 20, 202422.5022.5022.3622.4122.417,900
Feb 16, 202422.3722.3922.3222.3222.326,300
Feb 15, 202422.2122.2722.1622.2222.2210,600
Feb 14, 202421.9622.0621.9622.0622.067,800
Feb 13, 202421.8021.8821.7321.7821.782,600
Feb 12, 202422.2222.2422.1522.1622.167,500
Feb 09, 202421.9022.1421.9022.0922.094,100
Feb 08, 202421.9822.0221.9722.0122.016,700
Feb 07, 202422.0822.1222.0622.1022.104,000
Feb 06, 202421.9922.0521.9922.0522.052,600
Feb 05, 202421.7921.8521.7421.8221.826,100
Feb 02, 202421.8421.9121.8121.9121.913,400
Feb 01, 202421.9122.0021.8522.0022.004,500
Jan 31, 202421.8621.9721.7321.7321.7314,300
Jan 30, 202421.8321.8321.7121.8121.814,200
Jan 29, 202421.7421.9021.7321.8721.877,600
Jan 26, 202421.7821.8121.7421.7421.7413,200
Jan 25, 202421.6621.7021.6321.7021.706,900
Jan 24, 202421.8421.8421.6321.6521.657,200
Jan 23, 202421.4521.4921.4021.4921.499,900
Jan 22, 202421.5321.5321.4721.5021.508,600
Jan 19, 202421.3621.5221.3521.5021.507,200
Jan 18, 202421.2821.3721.2521.3721.377,500
Jan 17, 202421.0821.2121.0821.2121.212,800
Jan 16, 202421.5821.6121.4221.4721.4715,400
Jan 12, 202421.9222.0221.9221.9421.9432,600
Jan 11, 202421.9121.9121.6821.8621.8614,900
Jan 10, 202421.7721.8221.7521.8021.8024,800
Jan 09, 202421.7021.8121.7021.7021.7028,300
Jan 08, 202421.8321.9621.8321.9621.9610,800
Jan 05, 202421.9521.9521.7821.8221.822,900
Jan 04, 202421.7521.8221.7421.7421.742,300
Jan 03, 202421.7621.8521.7421.7621.7614,600
Jan 02, 202421.9622.0521.9121.9521.9511,000
Dec 29, 202322.3522.3622.2522.2622.267,000
Dec 28, 202322.2322.3722.2322.3122.315,000
Dec 27, 202322.3122.3422.2622.3122.313,000
Dec 26, 202322.0222.1922.0222.1822.1813,100
Dec 22, 202322.1322.1322.0222.0722.0710,200
Dec 21, 202321.8922.0521.8922.0522.055,500
Dec 21, 20230.332 Dividend
Dec 20, 202322.2322.3322.0222.0221.694,200
Dec 19, 202322.2822.3522.2722.3021.9711,500
Dec 18, 202322.0822.1622.0822.1521.812,600
Dec 15, 202322.1722.1722.0222.0321.7017,700
Dec 14, 202322.1722.2022.1222.1821.8529,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...