Main International ETF INTL
29.27 USD -0.04 (-0.13%)
Regular-session close
29.27 0.00 0.00%
After hours · Nov 13, 4:15 PM ET
29.12 Day range 29.30
27.03 52-week range 31.72
- YTD
- +4.87%
- 1 year
- +4.20%
INTL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 29.30 | 29.30 | 29.12 | 29.27 | -0.04 | -0.14% | 11,844 |
| Nov 12, 2026 | 29.48 | 29.60 | 29.14 | 29.31 | -0.29 | -0.98% | 12,300 |
| Nov 11, 2026 | 29.35 | 29.67 | 29.35 | 29.60 | +0.29 | +0.99% | 8,600 |
| Nov 10, 2026 | 29.24 | 29.45 | 29.16 | 29.31 | -0.22 | -0.75% | 12,900 |
| Nov 9, 2026 | 29.01 | 29.56 | 29.01 | 29.53 | +0.77 | +2.68% | 33,800 |
| Nov 6, 2026 | 28.46 | 28.88 | 28.46 | 28.76 | +0.07 | +0.24% | 33,000 |
| Nov 5, 2026 | 29.74 | 29.74 | 28.69 | 28.69 | -1.17 | -3.92% | 30,900 |
| Nov 4, 2026 | 29.59 | 29.90 | 29.59 | 29.86 | +0.59 | +2.02% | 80,800 |
| Nov 3, 2026 | 29.40 | 29.42 | 29.24 | 29.27 | -0.08 | -0.27% | 57,700 |
| Nov 2, 2026 | 29.59 | 29.69 | 29.35 | 29.35 | +0.05 | +0.17% | 32,800 |
| Oct 30, 2026 | 29.38 | 29.41 | 29.10 | 29.30 | -0.48 | -1.61% | 52,700 |
| Oct 29, 2026 | 29.67 | 29.78 | 29.65 | 29.78 | -0.03 | -0.10% | 61,000 |
| Oct 28, 2026 | 29.70 | 29.85 | 29.65 | 29.81 | +0.20 | +0.68% | 124,300 |
| Oct 27, 2026 | 29.33 | 29.61 | 29.33 | 29.61 | +0.24 | +0.82% | 21,100 |
| Oct 26, 2026 | 29.32 | 29.46 | 29.32 | 29.37 | +0.06 | +0.20% | 30,200 |
| Oct 23, 2026 | 29.28 | 29.32 | 29.25 | 29.31 | -0.05 | -0.17% | 41,900 |
| Oct 22, 2026 | 29.62 | 29.62 | 29.31 | 29.36 | -0.51 | -1.71% | 17,200 |
| Oct 21, 2026 | 30.14 | 30.14 | 29.81 | 29.87 | +0.08 | +0.27% | 4,700 |
| Oct 20, 2026 | 29.87 | 29.87 | 29.73 | 29.79 | +0.12 | +0.40% | 7,900 |
| Oct 19, 2026 | 29.82 | 29.85 | 29.67 | 29.67 | +0.03 | +0.10% | 34,600 |
| Oct 16, 2026 | 29.91 | 29.91 | 29.63 | 29.64 | -0.22 | -0.74% | 17,200 |
| Oct 15, 2026 | 29.56 | 29.86 | 29.56 | 29.86 | +0.07 | +0.23% | 8,700 |
| Oct 14, 2026 | 30.06 | 30.06 | 29.75 | 29.79 | -0.37 | -1.23% | 22,200 |
| Oct 13, 2026 | 30.14 | 30.19 | 30.08 | 30.16 | -0.03 | -0.10% | 28,500 |
| Oct 12, 2026 | 30.47 | 30.47 | 30.18 | 30.19 | -0.21 | -0.69% | 24,400 |
| Oct 9, 2026 | 30.32 | 30.40 | 30.31 | 30.40 | +0.30 | +1.00% | 7,300 |
| Oct 8, 2026 | 30.32 | 30.32 | 29.99 | 30.10 | -0.33 | -1.08% | 9,200 |
| Oct 7, 2026 | 30.20 | 30.48 | 30.20 | 30.43 | -0.38 | -1.23% | 21,600 |
| Oct 6, 2026 | 30.90 | 30.94 | 30.81 | 30.81 | -0.06 | -0.19% | 17,000 |
| Oct 5, 2026 | 30.70 | 30.90 | 30.70 | 30.87 | +0.17 | +0.55% | 12,200 |
| Oct 2, 2026 | 30.44 | 30.77 | 30.44 | 30.70 | +0.34 | +1.12% | 20,300 |
| Oct 1, 2026 | 30.22 | 30.43 | 30.15 | 30.36 | -0.13 | -0.43% | 7,600 |
| Sep 30, 2026 | 30.65 | 30.65 | 30.48 | 30.49 | -0.23 | -0.75% | 16,100 |
| Sep 29, 2026 | 30.90 | 30.90 | 30.55 | 30.72 | -0.03 | -0.10% | 16,400 |
| Sep 28, 2026 | 30.78 | 30.89 | 30.75 | 30.75 | -0.24 | -0.77% | 10,100 |
| Sep 25, 2026 | 31.09 | 31.09 | 30.81 | 30.99 | +0.28 | +0.91% | 31,200 |
| Sep 24, 2026 | 30.74 | 30.82 | 30.59 | 30.71 | -0.16 | -0.52% | 15,800 |
| Sep 23, 2026 | 31.03 | 31.03 | 30.81 | 30.87 | -0.59 | -1.88% | 27,400 |
| Sep 22, 2026 | 31.37 | 31.50 | 31.33 | 31.46 | +0.14 | +0.45% | 9,500 |
| Sep 21, 2026 | 31.05 | 31.33 | 31.05 | 31.32 | +0.52 | +1.69% | 5,400 |
| Sep 18, 2026 | 30.93 | 30.93 | 30.67 | 30.80 | -0.17 | -0.55% | 14,200 |
| Sep 17, 2026 | 31.15 | 31.15 | 30.95 | 30.97 | +0.44 | +1.44% | 15,800 |
| Sep 16, 2026 | 30.82 | 30.90 | 30.39 | 30.53 | -0.11 | -0.36% | 9,600 |
| Sep 15, 2026 | 31.39 | 31.39 | 30.56 | 30.64 | -0.15 | -0.49% | 18,000 |
| Sep 14, 2026 | 30.60 | 30.95 | 30.60 | 30.79 | -0.46 | -1.47% | 22,700 |
| Sep 11, 2026 | 31.29 | 31.29 | 31.22 | 31.25 | +0.34 | +1.10% | 6,400 |
| Sep 10, 2026 | 31.06 | 31.11 | 30.88 | 30.91 | -0.45 | -1.43% | 10,900 |
| Sep 9, 2026 | 31.53 | 31.57 | 31.36 | 31.36 | -0.23 | -0.73% | 18,100 |
| Sep 8, 2026 | 31.71 | 31.76 | 31.59 | 31.59 | -0.13 | -0.41% | 10,900 |
| Sep 4, 2026 | 31.62 | 31.74 | 31.62 | 31.72 | +0.22 | +0.70% | 54,800 |
| Sep 3, 2026 | 31.30 | 31.53 | 31.29 | 31.50 | +0.30 | +0.96% | 10,200 |
| Sep 2, 2026 | 30.90 | 31.21 | 30.90 | 31.20 | +0.18 | +0.58% | 9,500 |
| Sep 1, 2026 | 31.20 | 31.24 | 30.95 | 31.02 | -0.30 | -0.96% | 14,900 |
| Aug 31, 2026 | 31.25 | 31.44 | 31.25 | 31.32 | -0.06 | -0.19% | 9,000 |
| Aug 28, 2026 | 31.59 | 31.67 | 31.34 | 31.38 | -0.10 | -0.32% | 12,100 |
| Aug 27, 2026 | 31.52 | 31.52 | 31.40 | 31.48 | +0.03 | +0.10% | 22,900 |
| Aug 26, 2026 | 31.54 | 31.56 | 31.44 | 31.45 | -0.11 | -0.35% | 5,300 |
| Aug 25, 2026 | 31.22 | 31.56 | 31.22 | 31.56 | +0.36 | +1.15% | 15,400 |
| Aug 24, 2026 | 31.12 | 31.22 | 31.12 | 31.20 | -0.20 | -0.64% | 7,100 |
| Aug 21, 2026 | 31.62 | 31.62 | 31.40 | 31.40 | +0.22 | +0.71% | 19,500 |
| Aug 20, 2026 | 31.30 | 31.30 | 31.13 | 31.18 | +0.02 | +0.06% | 34,500 |
| Aug 19, 2026 | 31.11 | 31.23 | 31.11 | 31.16 | +0.22 | +0.71% | 21,200 |
| Aug 18, 2026 | 31.22 | 31.22 | 30.92 | 30.94 | -0.60 | -1.90% | 55,300 |
| Aug 17, 2026 | 31.61 | 31.71 | 31.52 | 31.54 | +0.12 | +0.38% | 43,200 |
| Aug 14, 2026 | 31.50 | 31.53 | 31.38 | 31.42 | +0.03 | +0.10% | 22,200 |
65 days, newest first. Daily bars as drawn on the INTL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.