UK markets closed

Main International ETF (INTL)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
21.95-0.05 (-0.21%)
At close: 03:56PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202421.8221.9721.8221.9521.957,900
18 Apr 202422.0622.1121.9822.0022.006,700
17 Apr 202421.9421.9921.9421.9721.973,100
16 Apr 202421.9222.4321.7422.0022.0024,600
15 Apr 202422.6322.6322.2522.2822.2869,500
12 Apr 202422.6222.6222.3622.4022.4010,900
11 Apr 202422.7822.8922.7122.8422.847,400
10 Apr 202422.8122.8322.7022.7822.786,100
09 Apr 202423.2623.2623.0523.1023.107,300
08 Apr 202423.0623.1823.0623.1023.107,500
05 Apr 202422.8522.9622.8522.9622.961,700
04 Apr 202423.2023.2322.9022.9022.902,300
03 Apr 202422.8823.0722.8823.0223.025,900
02 Apr 202422.9122.9522.8922.9322.9311,100
01 Apr 202422.9523.0522.9222.9622.969,200
28 Mar 202423.1123.1123.0423.0823.0810,600
27 Mar 202423.0723.0823.0323.0823.0814,800
26 Mar 202422.9023.0622.9022.9922.999,200
25 Mar 202422.9722.9822.9422.9522.954,700
22 Mar 202423.0923.0922.9322.9822.9814,500
21 Mar 202423.2223.2923.0923.0923.0913,500
20 Mar 202422.7323.1022.7323.0823.0811,000
19 Mar 202422.8322.8522.7022.8222.823,300
18 Mar 202422.8922.8922.8322.8322.836,100
15 Mar 202422.8822.8822.8022.8322.837,000
14 Mar 202422.9722.9722.8222.8722.8719,500
13 Mar 202422.9423.0122.9422.9822.986,100
12 Mar 202422.9623.0222.8723.0223.021,800
11 Mar 202422.7622.8722.7622.7822.7813,400
08 Mar 202423.0623.0622.8622.8622.868,100
07 Mar 202422.9022.9822.9022.9322.936,400
06 Mar 202422.8522.8922.8022.8222.826,100
05 Mar 202422.5822.7322.5322.5922.597,900
04 Mar 202422.7422.7522.7022.7022.7015,800
01 Mar 202422.7022.7822.7022.7622.767,600
29 Feb 202422.5322.5622.5122.5622.561,300
28 Feb 202422.7022.7022.4622.5022.504,700
27 Feb 202422.6522.7222.6322.6722.6714,500
26 Feb 202422.7122.7122.6022.6322.635,900
23 Feb 202422.7422.7422.6122.6722.679,700
22 Feb 202422.5422.6722.5422.6722.678,200
21 Feb 202422.3522.4222.3122.4122.4113,900
20 Feb 202422.5022.5022.3622.4122.417,900
16 Feb 202422.3722.3922.3222.3222.326,300
15 Feb 202422.2122.2722.1622.2222.2210,600
14 Feb 202421.9622.0621.9622.0622.067,800
13 Feb 202421.8021.8821.7321.7821.782,600
12 Feb 202422.2222.2422.1522.1622.167,500
09 Feb 202421.9022.1421.9022.0922.094,100
08 Feb 202421.9822.0221.9722.0122.016,700
07 Feb 202422.0822.1222.0622.1022.104,000
06 Feb 202421.9922.0521.9922.0522.052,600
05 Feb 202421.7921.8521.7421.8221.826,100
02 Feb 202421.8421.9121.8121.9121.913,400
01 Feb 202421.9122.0021.8522.0022.004,500
31 Jan 202421.8621.9721.7321.7321.7314,300
30 Jan 202421.8321.8321.7121.8121.814,200
29 Jan 202421.7421.9021.7321.8721.877,600
26 Jan 202421.7821.8121.7421.7421.7413,200
25 Jan 202421.6621.7021.6321.7021.706,900
24 Jan 202421.8421.8421.6321.6521.657,200
23 Jan 202421.4521.4921.4021.4921.499,900
22 Jan 202421.5321.5321.4721.5021.508,600
19 Jan 202421.3621.5221.3521.5021.507,200
18 Jan 202421.2821.3721.2521.3721.377,500
17 Jan 202421.0821.2121.0821.2121.212,800
16 Jan 202421.5821.6121.4221.4721.4715,400
12 Jan 202421.9222.0221.9221.9421.9432,600
11 Jan 202421.9121.9121.6821.8621.8614,900
10 Jan 202421.7721.8221.7521.8021.8024,800
09 Jan 202421.7021.8121.7021.7021.7028,300
08 Jan 202421.8321.9621.8321.9621.9610,800
05 Jan 202421.9521.9521.7821.8221.822,900
04 Jan 202421.7521.8221.7421.7421.742,300
03 Jan 202421.7621.8521.7421.7621.7614,600
02 Jan 202421.9622.0521.9121.9521.9511,000
29 Dec 202322.3522.3622.2522.2622.267,000
28 Dec 202322.2322.3722.2322.3122.315,000
27 Dec 202322.3122.3422.2622.3122.313,000
26 Dec 202322.0222.1922.0222.1822.1813,100
22 Dec 202322.1322.1322.0222.0722.0710,200
21 Dec 202321.8922.0521.8922.0522.055,500
21 Dec 20230.332 Dividend
20 Dec 202322.2322.3322.0222.0221.694,200
19 Dec 202322.2822.3522.2722.3021.9711,500
18 Dec 202322.0822.1622.0822.1521.812,600
15 Dec 202322.1722.1722.0222.0321.7017,700
14 Dec 202322.1722.2022.1222.1821.8529,000
13 Dec 202321.5421.9621.5221.9621.634,700
12 Dec 202321.4121.6121.4121.6121.289,800
11 Dec 202321.5821.6321.5021.6021.2864,600
08 Dec 202321.5021.5521.5021.5521.233,900
07 Dec 202321.4621.5321.4621.5321.215,700
06 Dec 202321.5721.5721.4321.4321.11521,100
05 Dec 202321.2921.4121.2921.3921.072,300
04 Dec 202321.3521.3921.3321.3621.0415,800
01 Dec 202321.4221.5621.4221.5621.244,000
30 Nov 202321.3421.3421.3221.3421.021,400
29 Nov 202321.3021.4021.2921.3321.005,100
28 Nov 202321.2521.4021.2521.3321.003,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...