Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 6 hours 59 minutes

S&P Futures
4,320.50
-3.75(-0.09%)
Dow Futures
33,598.00
-40.00(-0.12%)
Nasdaq Futures
14,966.50
-18.25(-0.12%)
Russell 2000 Futures
1,767.90
-3.50(-0.20%)
Crude Oil
88.20
-0.62(-0.70%)
Gold
1,836.50
-10.70(-0.58%)

Advertisement

Main International ETF (INTL)

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

Visitors trend2W10W9M

19.86

-0.20

(-0.98%)

At close: 02:25PM EDT

19.67

-0.19

(-0.94%)

After hours:

05:29PM EDT

Advertisement

Time Period:

Oct 03, 2022 - Oct 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Jul 12, 2023	21.35	21.48	21.35	21.44	21.44	6,800
Jul 11, 2023	20.86	21.01	20.85	21.01	21.01	11,900
Jul 10, 2023	20.78	20.83	20.77	20.83	20.83	2,700
Jul 07, 2023	20.49	20.88	20.49	20.80	20.80	3,500
Jul 06, 2023	20.54	20.60	20.44	20.50	20.50	8,400
Jul 05, 2023	20.96	20.96	20.87	20.91	20.91	5,700
Jul 03, 2023	21.14	21.19	21.14	21.17	21.17	600
Jun 30, 2023	20.92	21.12	20.92	21.05	21.05	9,800
Jun 29, 2023	20.83	20.85	20.82	20.85	20.85	4,800
Jun 28, 2023	20.91	20.91	20.88	20.89	20.89	1,700
Jun 27, 2023	20.87	20.98	20.87	20.97	20.97	6,000
Jun 26, 2023	20.85	20.86	20.79	20.79	20.79	9,000
Jun 23, 2023	20.77	20.94	20.69	20.75	20.75	16,800
Jun 22, 2023	21.11	21.11	21.04	21.08	21.08	11,900
Jun 22, 2023	0.303 Dividend
Jun 21, 2023	21.50	21.52	21.46	21.52	21.22	2,300
Jun 20, 2023	22.14	22.14	21.38	21.46	21.16	18,300
Jun 16, 2023	21.92	21.92	21.77	21.77	21.47	14,900
Jun 15, 2023	21.72	21.90	21.71	21.88	21.57	15,100
Jun 14, 2023	21.71	21.72	21.52	21.65	21.34	6,600
Jun 13, 2023	21.50	21.50	21.44	21.46	21.15	19,700
Jun 12, 2023	21.24	21.26	21.18	21.26	20.96	7,200
Jun 09, 2023	21.15	21.28	21.15	21.23	20.93	10,700
Jun 08, 2023	21.08	21.20	21.08	21.17	20.87	11,200
Jun 07, 2023	21.10	21.10	20.94	21.00	20.70	19,300
Jun 06, 2023	20.79	21.12	20.79	21.11	20.81	23,500
Jun 05, 2023	20.86	20.87	20.84	20.84	20.55	2,900
Jun 02, 2023	20.86	20.96	20.86	20.93	20.64	20,900
Jun 01, 2023	20.35	20.58	20.35	20.58	20.29	17,300
May 31, 2023	20.24	20.24	20.06	20.20	19.92	4,600
May 30, 2023	20.65	20.65	20.35	20.41	20.12	6,300
May 26, 2023	20.58	20.68	20.55	20.68	20.39	5,300
May 25, 2023	20.38	20.41	20.37	20.40	20.12	24,500
May 24, 2023	20.46	20.50	20.43	20.45	20.17	3,200
May 23, 2023	20.86	20.86	20.70	20.70	20.41	2,000
May 22, 2023	20.97	21.02	20.95	20.96	20.66	123,900
May 19, 2023	20.92	20.93	20.92	20.93	20.63	1,600
May 18, 2023	20.91	20.91	20.72	20.84	20.55	5,600
May 17, 2023	20.83	20.96	20.83	20.94	20.65	14,200
May 16, 2023	20.97	20.98	20.83	20.83	20.54	16,600
May 15, 2023	20.90	21.02	20.85	21.00	20.70	11,800
May 12, 2023	20.70	20.75	20.70	20.75	20.46	3,000
May 11, 2023	20.63	20.82	20.61	20.81	20.51	2,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,320.50-3.75(-0.09%)

Dow Futures33,598.00-40.00(-0.12%)

Nasdaq Futures14,966.50-18.25(-0.12%)

Russell 2000 Futures1,767.90-3.50(-0.20%)

Crude Oil88.20-0.62(-0.70%)

Gold1,836.50-10.70(-0.58%)

Main International ETF (INTL)

S&P Futures
4,320.50
-3.75(-0.09%)

Dow Futures
33,598.00
-40.00(-0.12%)

Nasdaq Futures
14,966.50
-18.25(-0.12%)

Russell 2000 Futures
1,767.90
-3.50(-0.20%)

Crude Oil
88.20
-0.62(-0.70%)

Gold
1,836.50
-10.70(-0.58%)