GMO International Value ETF

GMOI
🏛️ usa →
31.51
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 31.52 31.58 31.49 31.51 0.0M
2025-09-25 31.26 31.36 31.23 31.33 0.0M
2025-09-24 31.50 31.55 31.44 31.44 0.0M
2025-09-23 31.65 31.72 31.53 31.53 0.0M
2025-09-22 31.48 31.51 31.39 31.51 0.0M
2025-09-19 32.21 32.21 31.36 31.41 0.0M
2025-09-18 31.50 31.55 31.39 31.50 0.1M
2025-09-17 31.61 31.76 31.36 31.51 0.0M
2025-09-16 31.66 31.68 31.58 31.66 0.0M
2025-09-15 31.68 31.68 31.58 31.66 0.0M
2025-09-12 31.50 31.51 31.43 31.45 0.0M
2025-09-11 31.49 31.70 31.46 31.65 0.0M
2025-09-10 31.42 31.44 31.32 31.35 0.0M
2025-09-09 31.38 31.45 31.34 31.34 0.0M
2025-09-08 31.41 31.46 31.29 31.45 0.0M
2025-09-05 31.30 31.42 31.18 31.21 0.0M
2025-09-04 31.02 31.16 31.00 31.12 0.0M
2025-09-03 30.95 31.01 30.91 30.97 0.0M
2025-09-02 30.90 30.94 30.77 30.94 0.0M
2025-08-29 31.01 31.07 30.97 31.04 0.0M
2025-08-28 31.08 31.14 31.04 31.09 0.0M
2025-08-27 30.87 31.02 30.84 30.98 0.0M
2025-08-26 31.00 31.12 30.99 31.10 0.0M
2025-08-25 31.44 31.45 31.09 31.10 0.0M
2025-08-22 31.18 31.56 31.18 31.48 0.0M
2025-08-21 31.03 31.14 30.98 31.03 0.0M
2025-08-20 31.13 31.17 31.10 31.14 0.1M
2025-08-19 31.00 31.14 31.00 31.02 0.0M
2025-08-18 30.85 30.91 30.85 30.87 0.0M
2025-08-15 31.15 31.15 31.03 31.07 0.0M
2025-08-14 30.86 30.88 30.75 30.86 0.0M
2025-08-13 30.90 30.96 30.88 30.94 0.0M
2025-08-12 30.62 30.77 30.62 30.71 0.0M
2025-08-11 30.39 30.41 30.29 30.38 0.0M
2025-08-08 30.40 30.45 30.34 30.35 0.0M
2025-08-07 30.18 30.18 29.95 30.08 0.0M
2025-08-06 29.79 29.83 29.76 29.77 0.0M
2025-08-05 29.55 29.61 29.54 29.56 0.0M
2025-08-04 29.47 29.54 29.39 29.54 0.1M
2025-08-01 29.28 29.28 29.06 29.19 0.1M
2025-07-31 29.42 29.42 29.27 29.32 0.0M
2025-07-30 29.93 29.93 29.34 29.44 0.1M
2025-07-29 29.88 29.93 29.77 29.89 0.1M
2025-07-28 29.93 29.94 29.74 29.80 0.0M
2025-07-25 30.05 30.24 30.05 30.23 0.0M
2025-07-24 30.42 30.45 30.31 30.32 0.1M
2025-07-23 30.05 30.49 30.05 30.46 0.1M
2025-07-22 29.36 29.65 29.36 29.65 0.0M
2025-07-21 29.23 29.48 29.23 29.33 0.0M
2025-07-18 29.26 29.29 29.11 29.11 0.0M
2025-07-17 29.23 29.23 29.00 29.23 0.0M
2025-07-16 29.10 29.21 29.00 29.18 0.0M
2025-07-15 29.45 29.45 29.04 29.05 0.0M
2025-07-14 29.46 29.46 29.39 29.44 0.0M
2025-07-11 29.44 29.53 29.43 29.51 0.0M
2025-07-10 29.69 29.74 29.60 29.74 0.0M
2025-07-09 29.56 29.67 29.56 29.66 0.0M
2025-07-08 29.08 29.40 29.08 29.39 0.0M
2025-07-07 29.48 29.48 29.01 29.15 0.1M
2025-07-03 29.59 29.61 29.53 29.54 0.1M
2025-07-02 29.32 29.56 29.32 29.52 0.0M
2025-07-01 29.20 29.29 29.13 29.25 0.0M
2025-06-30 29.17 29.20 29.02 29.20 0.0M
2025-06-27 29.12 29.32 29.12 29.17 0.1M
2025-06-26 28.74 28.92 28.74 28.87 0.0M
2025-06-25 28.50 28.58 28.46 28.58 0.3M
2025-06-24 28.60 28.78 28.60 28.75 0.1M
2025-06-23 28.22 28.50 28.20 28.50 0.1M
2025-06-20 28.59 28.59 28.31 28.33 0.1M
2025-06-18 28.59 28.66 28.52 28.57 0.0M
2025-06-17 28.96 28.96 28.51 28.54 0.0M
2025-06-16 29.15 29.15 28.92 28.92 0.0M
2025-06-13 29.03 29.03 28.71 28.75 0.0M
2025-06-12 29.04 29.08 28.93 29.03 0.0M
2025-06-11 29.02 29.02 28.77 28.77 0.1M
2025-06-10 28.93 28.93 28.73 28.80 0.0M
2025-06-09 28.80 28.82 28.68 28.73 0.1M
2025-06-06 28.69 28.75 28.62 28.74 0.0M
2025-06-05 28.80 28.80 28.57 28.62 0.0M
2025-06-04 28.64 28.69 28.59 28.61 0.0M
2025-06-03 28.86 28.86 28.57 28.58 0.0M
2025-06-02 28.57 28.81 28.53 28.81 0.1M
2025-05-30 28.63 28.63 28.50 28.58 0.0M
2025-05-29 28.49 28.51 28.40 28.46 0.0M
2025-05-28 28.34 28.41 28.32 28.32 0.0M
2025-05-27 28.51 28.60 28.49 28.54 0.0M
2025-05-23 28.20 28.28 28.00 28.23 0.0M
2025-05-22 28.18 28.31 28.12 28.20 0.0M
2025-05-21 28.49 28.51 28.28 28.28 0.0M
2025-05-20 28.32 28.41 28.32 28.40 0.0M
2025-05-19 28.20 28.20 28.05 28.14 0.0M
2025-05-16 27.91 28.03 27.91 28.02 0.0M
2025-05-15 27.82 27.95 27.79 27.93 0.0M
2025-05-14 27.85 27.87 27.68 27.69 0.0M
2025-05-13 27.69 27.89 27.69 27.81 0.0M
2025-05-12 27.78 27.80 27.68 27.74 0.1M
2025-05-09 27.56 27.56 27.47 27.47 0.0M
2025-05-08 27.43 27.44 27.29 27.29 0.1M
2025-05-07 27.46 27.46 27.33 27.33 0.0M
2025-05-06 27.51 27.58 27.41 27.42 0.0M
2025-05-05 27.52 27.56 27.48 27.48 0.0M
2025-05-02 27.46 27.56 27.46 27.53 0.0M
2025-05-01 27.15 27.26 26.99 26.99 0.0M
2025-04-30 27.00 27.21 26.97 27.16 0.0M
2025-04-29 27.37 27.46 27.37 27.45 0.0M
2025-04-28 27.21 27.35 27.20 27.31 0.0M
2025-04-25 27.00 27.11 26.91 27.11 0.0M
2025-04-24 26.91 27.00 26.77 27.00 0.0M
2025-04-23 26.90 26.97 26.67 26.76 0.0M
2025-04-22 26.24 26.73 26.24 26.59 0.0M
2025-04-21 26.22 26.22 25.87 26.07 0.3M
2025-04-17 26.34 26.34 25.83 26.09 0.1M
2025-04-16 25.98 26.12 25.80 25.91 0.0M
2025-04-15 25.96 26.03 25.84 25.92 0.1M
2025-04-14 25.52 25.75 25.50 25.67 0.0M
2025-04-11 24.98 25.40 24.86 25.37 0.0M
2025-04-10 25.11 25.11 24.32 24.65 0.0M
2025-04-09 23.41 25.24 23.41 25.24 0.1M
2025-04-08 24.41 24.48 23.36 23.61 0.0M
2025-04-07 24.38 24.55 23.60 23.81 0.1M
2025-04-04 26.05 26.05 24.32 24.39 0.1M
2025-04-03 26.40 26.41 26.00 26.05 0.0M
2025-04-02 26.64 26.68 26.48 26.68 0.0M
2025-04-01 26.59 26.79 26.50 26.68 0.0M
2025-03-31 26.75 26.75 26.46 26.69 0.1M
2025-03-28 27.18 27.18 26.85 26.93 0.0M
2025-03-27 27.24 27.30 27.15 27.23 0.1M
2025-03-26 27.51 27.51 27.20 27.21 0.0M
2025-03-25 27.42 27.52 27.42 27.51 0.0M
2025-03-24 27.30 27.35 27.21 27.27 0.0M
2025-03-21 27.40 27.40 27.04 27.15 0.1M
2025-03-20 27.53 27.53 27.22 27.40 0.1M
2025-03-19 27.64 27.74 27.50 27.67 0.1M
2025-03-18 27.32 27.73 27.32 27.61 0.0M
2025-03-17 27.39 27.52 27.21 27.46 0.1M
2025-03-14 26.94 27.10 26.83 27.09 0.0M
2025-03-13 26.76 26.76 26.56 26.62 0.0M
2025-03-12 27.03 27.03 26.63 26.77 0.1M
2025-03-11 26.73 26.88 26.53 26.71 0.1M
2025-03-10 27.05 27.05 26.65 26.90 0.1M
2025-03-07 26.86 27.33 26.86 27.33 0.0M
2025-03-06 26.73 27.18 26.73 27.06 0.1M
2025-03-05 26.40 26.90 26.40 26.90 0.1M
2025-03-04 26.09 26.39 25.78 26.29 0.3M
2025-03-03 26.47 26.61 26.16 26.39 0.1M
2025-02-28 26.00 26.09 25.90 26.08 0.0M
2025-02-27 26.16 26.25 26.09 26.11 0.0M
2025-02-26 26.45 26.45 26.21 26.26 0.5M
2025-02-25 26.35 26.38 26.20 26.38 0.3M
2025-02-24 26.01 26.06 25.88 26.01 0.0M
2025-02-21 25.90 25.99 25.76 25.94 0.1M
2025-02-20 25.91 25.99 25.84 25.99 0.0M
2025-02-19 25.83 25.83 25.69 25.77 0.1M
2025-02-18 26.14 26.14 25.91 26.04 0.1M
2025-02-14 25.89 25.96 25.81 25.84 0.1M
2025-02-13 25.62 25.74 25.62 25.74 0.1M
2025-02-12 25.26 25.51 25.26 25.48 0.1M
2025-02-11 25.23 25.39 25.22 25.39 0.0M
2025-02-10 25.20 25.25 25.20 25.24 0.1M
2025-02-07 25.22 25.29 25.12 25.13 0.0M
2025-02-06 25.20 25.26 25.16 25.25 0.0M
2025-02-05 24.92 25.06 24.92 25.06 0.0M
2025-02-04 24.59 24.77 24.54 24.76 0.1M
2025-02-03 27.19 27.19 24.14 24.42 0.0M
2025-01-31 25.00 25.00 24.72 24.72 0.0M
2025-01-30 25.04 25.07 24.98 25.01 0.0M
2025-01-29 24.80 24.81 24.71 24.75 0.0M
2025-01-28 24.77 24.77 24.65 24.71 0.0M
2025-01-27 24.70 24.83 24.70 24.83 0.0M
2025-01-24 24.66 24.73 24.65 24.66 0.0M
2025-01-23 24.45 24.60 24.45 24.60 0.0M
2025-01-22 24.41 24.46 24.33 24.46 0.1M
2025-01-21 24.40 24.58 24.40 24.57 0.0M
2025-01-17 24.22 24.27 24.14 24.14 0.0M
2025-01-16 24.04 24.08 24.04 24.07 0.0M
2025-01-15 24.07 24.08 23.98 24.08 0.1M
2025-01-14 23.75 23.79 23.75 23.79 0.0M
2025-01-13 23.50 23.59 23.45 23.59 0.0M
2025-01-10 23.69 23.71 23.54 23.56 0.0M
2025-01-08 23.83 23.94 23.83 23.93 0.0M
2025-01-07 24.04 24.10 23.97 23.98 0.0M
2025-01-06 24.01 24.14 24.00 24.01 0.1M
2025-01-03 23.66 23.79 23.60 23.77 0.1M
2025-01-02 23.71 23.76 23.60 23.64 0.0M