Main International ETF (INTL)

Cboe US - Cboe US Real Time Price. Currency in USD

Visitors trend2W10W9M

21.56

+0.22

(+1.01%)

At close: 02:44PM EST

Advertisement

Time Period:

Dec 02, 2022 - Dec 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2023	21.42	21.56	21.42	21.56	21.56	4,000
Nov 30, 2023	21.34	21.34	21.32	21.34	21.34	1,400
Nov 29, 2023	21.30	21.40	21.29	21.33	21.33	5,100
Nov 28, 2023	21.25	21.40	21.25	21.33	21.33	3,200
Nov 27, 2023	21.21	21.23	21.16	21.21	21.21	6,200
Nov 24, 2023	21.31	21.31	21.22	21.25	21.25	3,200
Nov 22, 2023	21.13	21.16	21.13	21.16	21.16	1,100
Nov 21, 2023	21.21	21.21	21.08	21.11	21.11	5,800
Nov 20, 2023	21.15	21.24	21.14	21.22	21.22	9,000
Nov 17, 2023	21.05	21.06	21.04	21.04	21.04	3,600
Nov 16, 2023	20.88	20.91	20.82	20.82	20.82	5,600
Nov 15, 2023	20.92	20.92	20.84	20.87	20.87	6,100
Nov 14, 2023	20.54	20.84	20.54	20.84	20.84	5,500
Nov 13, 2023	20.11	20.23	20.11	20.23	20.23	900
Nov 10, 2023	20.09	20.25	20.07	20.23	20.23	7,600
Nov 09, 2023	20.31	20.31	20.07	20.07	20.07	2,700
Nov 08, 2023	20.17	20.17	20.11	20.15	20.15	5,700
Nov 07, 2023	20.16	20.24	20.16	20.21	20.21	4,400
Nov 06, 2023	20.33	20.36	20.24	20.29	20.29	6,100
Nov 03, 2023	20.26	20.33	20.26	20.30	20.30	4,400
Nov 02, 2023	19.95	20.01	19.90	20.01	20.01	3,300
Nov 01, 2023	19.41	19.56	19.40	19.56	19.56	8,200
Oct 31, 2023	19.29	19.36	19.26	19.36	19.36	5,700
Oct 30, 2023	19.27	19.38	19.22	19.32	19.32	163,100
Oct 27, 2023	19.25	19.26	19.04	19.08	19.08	18,200
Oct 26, 2023	19.17	19.27	19.06	19.13	19.13	89,200
Oct 25, 2023	19.26	19.26	19.20	19.22	19.22	7,800
Oct 24, 2023	19.32	19.36	19.29	19.36	19.36	3,000
Oct 23, 2023	19.19	19.35	19.18	19.24	19.24	6,800
Oct 20, 2023	19.32	19.34	19.27	19.28	19.28	1,400
Oct 19, 2023	19.60	19.60	19.48	19.48	19.48	19,600
Oct 18, 2023	19.67	19.69	19.58	19.60	19.60	1,700
Oct 17, 2023	19.88	19.99	19.88	19.91	19.91	16,200
Oct 16, 2023	19.88	19.95	19.88	19.94	19.94	1,000
Oct 13, 2023	19.87	19.87	19.72	19.73	19.73	1,700
Oct 12, 2023	19.95	19.99	19.83	19.87	19.87	1,000
Oct 11, 2023	20.12	20.12	20.00	20.09	20.09	8,900
Oct 10, 2023	20.07	20.07	20.00	20.00	20.00	34,300
Oct 09, 2023	19.55	19.69	19.55	19.69	19.69	1,400
Oct 06, 2023	19.82	19.86	19.81	19.83	19.83	10,000
Oct 05, 2023	19.49	19.60	19.49	19.60	19.60	1,300
Oct 04, 2023	19.50	19.57	19.43	19.55	19.55	41,000
Oct 03, 2023	19.78	19.78	19.51	19.55	19.55	12,300
Oct 02, 2023	19.96	19.96	19.81	19.86	19.86	2,600
Sep 29, 2023	20.20	20.20	20.02	20.05	20.05	2,300
Sep 28, 2023	20.09	20.13	20.06	20.08	20.08	17,500
Sep 27, 2023	20.00	20.00	19.85	19.95	19.95	2,600
Sep 26, 2023	20.13	20.13	19.99	19.99	19.99	1,300
Sep 25, 2023	20.18	20.28	20.18	20.26	20.26	6,200
Sep 22, 2023	20.38	20.45	20.34	20.34	20.34	1,100
Sep 21, 2023	20.50	20.50	20.29	20.29	20.29	9,200
Sep 20, 2023	20.76	20.82	20.62	20.62	20.62	2,100
Sep 19, 2023	20.60	20.68	20.60	20.66	20.66	3,200
Sep 18, 2023	20.65	20.67	20.64	20.66	20.66	5,200
Sep 15, 2023	20.76	20.76	20.70	20.70	20.70	1,700
Sep 14, 2023	20.63	20.77	20.63	20.76	20.76	3,200
Sep 13, 2023	20.49	20.61	20.49	20.52	20.52	1,500
Sep 12, 2023	20.45	20.60	20.45	20.56	20.56	3,700
Sep 11, 2023	20.53	20.67	20.53	20.65	20.65	7,700
Sep 08, 2023	20.45	20.46	20.39	20.41	20.41	11,100
Sep 07, 2023	20.49	20.49	20.38	20.40	20.40	3,400
Sep 06, 2023	20.64	20.64	20.55	20.55	20.55	7,300
Sep 05, 2023	20.69	20.69	20.67	20.68	20.68	1,900
Sep 01, 2023	20.94	20.97	20.80	20.84	20.84	23,000
Aug 31, 2023	20.94	20.94	20.79	20.79	20.79	1,400
Aug 30, 2023	20.84	21.00	20.84	20.96	20.96	6,700
Aug 29, 2023	20.91	20.97	20.91	20.97	20.97	1,300
Aug 28, 2023	20.71	20.73	20.69	20.73	20.73	6,200
Aug 25, 2023	20.56	20.56	20.54	20.54	20.54	44,200
Aug 24, 2023	20.61	20.64	20.50	20.51	20.51	6,900
Aug 23, 2023	20.71	20.71	20.65	20.68	20.68	4,600
Aug 22, 2023	20.48	20.52	20.44	20.46	20.46	6,100
Aug 21, 2023	20.46	20.46	20.37	20.45	20.45	400
Aug 18, 2023	20.28	20.43	20.28	20.42	20.42	1,900
Aug 17, 2023	20.60	20.60	20.46	20.46	20.46	11,300
Aug 16, 2023	20.56	20.71	20.55	20.55	20.55	4,700
Aug 15, 2023	20.89	20.89	20.69	20.69	20.69	4,700
Aug 14, 2023	20.94	20.98	20.89	20.95	20.95	9,500
Aug 11, 2023	21.14	21.14	21.06	21.07	21.07	3,600
Aug 10, 2023	21.47	21.57	21.27	21.27	21.27	1,400
Aug 09, 2023	21.21	21.26	21.21	21.23	21.23	18,800
Aug 08, 2023	21.11	21.17	21.11	21.17	21.17	12,100
Aug 07, 2023	21.34	21.41	21.33	21.41	21.41	29,000
Aug 04, 2023	21.55	21.55	21.31	21.31	21.31	3,600
Aug 03, 2023	21.19	21.25	21.19	21.22	21.22	8,000
Aug 02, 2023	21.48	21.48	21.26	21.28	21.28	3,700
Aug 01, 2023	21.80	21.84	21.70	21.74	21.74	5,300
Jul 31, 2023	22.08	22.09	22.03	22.04	22.04	5,400
Jul 28, 2023	22.05	22.07	21.95	22.01	22.01	7,500
Jul 27, 2023	21.86	21.94	21.70	21.70	21.70	2,000
Jul 26, 2023	21.59	21.86	21.59	21.86	21.86	8,000
Jul 25, 2023	21.79	21.80	21.78	21.80	21.80	3,700
Jul 24, 2023	21.57	21.74	21.57	21.72	21.72	800
Jul 21, 2023	21.59	21.59	21.56	21.58	21.58	6,000
Jul 20, 2023	21.61	21.61	21.52	21.53	21.53	9,400
Jul 19, 2023	21.71	21.71	21.59	21.64	21.64	10,400
Jul 18, 2023	21.68	21.70	21.63	21.68	21.68	7,400
Jul 17, 2023	21.49	21.63	21.49	21.60	21.60	6,000
Jul 14, 2023	21.61	21.61	21.58	21.59	21.59	7,500
Jul 13, 2023	21.51	21.77	21.51	21.75	21.75	9,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5004,594.63+26.83(+0.59%)

Dow 3036,245.50+294.61(+0.82%)

Nasdaq14,305.03+78.81(+0.55%)

Russell 20001,862.64+53.62(+2.96%)

Crude Oil74.38-1.58(-2.08%)

Gold2,091.70+34.50(+1.68%)

Main International ETF (INTL)

S&P 500
4,594.63
+26.83(+0.59%)

Dow 30
36,245.50
+294.61(+0.82%)

Nasdaq
14,305.03
+78.81(+0.55%)

Russell 2000
1,862.64
+53.62(+2.96%)

Crude Oil
74.38
-1.58(-2.08%)

Gold
2,091.70
+34.50(+1.68%)