Main International ETF

INTL
🏛️ usa →
27.62
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 27.49 27.64 27.46 27.62 0.0M
2025-09-25 27.55 27.55 27.39 27.54 0.0M
2025-09-24 27.77 27.77 27.38 27.60 0.0M
2025-09-23 27.82 27.98 27.73 27.74 0.1M
2025-09-22 27.80 27.85 27.69 27.85 0.0M
2025-09-19 27.90 27.90 27.68 27.78 0.1M
2025-09-18 28.16 28.16 27.69 27.77 0.2M
2025-09-17 27.90 27.92 27.80 27.85 0.0M
2025-09-16 27.78 27.86 27.71 27.86 0.0M
2025-09-15 27.69 27.76 27.67 27.67 0.0M
2025-09-12 27.55 27.57 27.38 27.52 0.0M
2025-09-11 27.34 27.61 27.34 27.61 0.0M
2025-09-10 27.32 27.32 27.22 27.25 0.0M
2025-09-09 27.16 27.25 27.16 27.21 0.0M
2025-09-08 27.09 27.09 27.05 27.08 0.0M
2025-09-05 26.97 27.07 26.83 26.90 0.0M
2025-09-04 26.59 26.73 26.59 26.73 0.0M
2025-09-03 26.57 26.69 26.55 26.66 0.0M
2025-09-02 26.50 26.60 26.38 26.60 0.0M
2025-08-29 26.73 26.82 26.70 26.82 0.0M
2025-08-28 26.69 26.84 26.69 26.73 0.0M
2025-08-27 26.57 26.70 26.41 26.64 0.0M
2025-08-26 26.83 26.88 26.75 26.80 0.0M
2025-08-25 27.12 27.12 26.83 26.91 0.0M
2025-08-22 26.73 27.11 26.73 27.03 0.0M
2025-08-21 26.56 26.66 26.56 26.61 0.0M
2025-08-20 26.71 26.71 26.59 26.68 0.0M
2025-08-19 26.81 26.88 26.63 26.68 0.1M
2025-08-18 26.69 26.76 26.66 26.70 0.0M
2025-08-15 26.77 26.83 26.60 26.66 0.1M
2025-08-14 26.53 26.58 26.49 26.49 0.0M
2025-08-13 26.75 26.77 26.68 26.75 0.0M
2025-08-12 26.26 26.54 26.26 26.52 0.0M
2025-08-11 26.25 26.27 26.16 26.18 0.0M
2025-08-08 26.29 26.35 26.29 26.30 0.0M
2025-08-07 26.24 26.30 26.14 26.22 0.0M
2025-08-06 26.00 26.07 25.95 26.05 0.0M
2025-08-05 25.83 25.91 25.79 25.80 0.0M
2025-08-04 25.74 25.79 25.73 25.75 0.0M
2025-08-01 25.49 25.49 25.34 25.48 0.0M
2025-07-31 25.71 25.73 25.63 25.64 0.0M
2025-07-30 25.90 25.95 25.78 25.79 0.0M
2025-07-29 26.07 26.07 25.95 26.03 0.0M
2025-07-28 26.19 26.19 25.90 26.02 0.0M
2025-07-25 26.23 26.37 26.21 26.31 0.0M
2025-07-24 26.31 26.49 26.31 26.41 0.0M
2025-07-23 26.33 26.58 26.33 26.56 0.0M
2025-07-22 25.95 26.10 25.95 26.10 0.0M
2025-07-21 26.10 26.10 25.94 26.01 0.0M
2025-07-18 26.02 26.06 25.85 25.88 0.0M
2025-07-17 25.77 25.90 25.75 25.90 0.0M
2025-07-16 25.64 25.80 25.64 25.79 0.0M
2025-07-15 25.87 25.87 25.67 25.72 0.0M
2025-07-14 25.39 25.75 25.39 25.73 0.1M
2025-07-11 25.71 25.74 25.67 25.70 0.0M
2025-07-10 25.80 25.85 25.76 25.84 0.0M
2025-07-09 25.82 25.85 25.78 25.85 0.0M
2025-07-08 25.72 25.80 25.71 25.79 0.0M
2025-07-07 25.77 25.77 25.54 25.62 0.0M
2025-07-03 25.84 25.89 25.84 25.86 0.0M
2025-07-02 25.69 25.84 25.69 25.84 0.0M
2025-07-01 25.75 25.80 25.71 25.80 0.0M
2025-06-30 25.63 25.78 25.63 25.78 0.0M
2025-06-27 25.72 25.76 25.66 25.73 0.0M
2025-06-26 25.52 25.63 25.51 25.58 0.0M
2025-06-25 25.42 25.42 25.32 25.40 0.0M
2025-06-24 25.30 25.51 25.27 25.46 0.0M
2025-06-23 26.00 26.00 24.83 25.06 0.0M
2025-06-20 25.01 25.01 24.88 24.88 0.0M
2025-06-18 25.10 25.20 25.06 25.10 0.0M
2025-06-17 25.35 25.35 25.08 25.11 0.0M
2025-06-16 25.46 25.60 25.42 25.42 0.0M
2025-06-13 25.27 25.36 25.18 25.23 0.0M
2025-06-12 25.55 25.63 25.48 25.62 0.0M
2025-06-11 25.50 25.58 25.43 25.46 0.0M
2025-06-10 25.43 25.48 25.37 25.39 0.0M
2025-06-09 25.50 25.50 25.32 25.32 0.0M
2025-06-06 25.19 25.29 25.19 25.29 0.0M
2025-06-05 25.27 25.28 25.14 25.19 0.0M
2025-06-04 25.09 25.20 25.09 25.18 0.0M
2025-06-03 24.92 25.02 24.90 25.00 0.0M
2025-06-02 24.94 25.04 24.94 25.04 0.0M
2025-05-30 24.78 24.88 24.73 24.87 0.0M
2025-05-29 24.94 24.98 24.89 24.97 0.0M
2025-05-28 24.91 24.94 24.84 24.86 0.0M
2025-05-27 25.05 25.09 25.05 25.05 0.0M
2025-05-23 24.70 24.88 24.70 24.80 0.0M
2025-05-22 24.69 24.85 24.69 24.75 0.0M
2025-05-21 25.00 25.00 24.81 24.84 0.0M
2025-05-20 25.00 25.00 24.88 24.90 0.0M
2025-05-19 24.63 24.88 24.63 24.86 0.0M
2025-05-16 24.66 24.74 24.64 24.74 0.0M
2025-05-15 24.57 24.67 24.56 24.67 0.0M
2025-05-14 24.66 24.66 24.55 24.58 0.0M
2025-05-13 24.39 24.63 24.39 24.56 0.0M
2025-05-12 24.45 24.51 24.34 24.51 0.0M
2025-05-09 24.25 24.48 24.14 24.17 0.0M
2025-05-08 24.25 24.25 24.05 24.05 0.0M
2025-05-07 24.16 24.24 24.10 24.10 0.0M
2025-05-06 24.25 24.35 24.24 24.24 0.0M
2025-05-05 24.28 24.34 24.23 24.23 0.0M
2025-05-02 24.19 24.24 24.12 24.22 0.0M
2025-05-01 23.78 23.78 23.69 23.73 0.0M
2025-04-30 23.62 23.81 23.60 23.70 0.0M
2025-04-29 23.74 23.81 23.73 23.76 0.0M
2025-04-28 23.66 23.74 23.62 23.74 0.0M
2025-04-25 23.46 23.67 23.45 23.67 0.0M
2025-04-24 23.37 23.60 23.36 23.59 0.0M
2025-04-23 23.51 23.52 23.26 23.28 0.0M
2025-04-22 22.90 23.16 22.90 23.13 0.0M
2025-04-21 22.74 22.80 22.53 22.69 0.0M
2025-04-17 22.75 22.84 22.72 22.77 0.0M
2025-04-16 22.60 22.71 22.46 22.57 0.0M
2025-04-15 22.65 22.75 22.63 22.63 0.0M
2025-04-14 22.41 22.67 22.41 22.60 0.0M
2025-04-11 21.93 22.31 21.86 22.30 0.0M
2025-04-10 21.73 21.88 21.54 21.70 0.0M
2025-04-09 20.70 24.44 20.58 22.13 0.0M
2025-04-08 21.64 21.64 20.42 20.67 0.0M
2025-04-07 20.83 21.79 20.54 20.85 0.0M
2025-04-04 22.18 22.18 21.49 21.55 0.0M
2025-04-03 23.07 23.21 23.00 23.04 0.0M
2025-04-02 23.31 23.38 23.28 23.37 0.0M
2025-04-01 23.21 23.39 23.15 23.30 0.0M
2025-03-31 23.22 23.27 22.95 23.25 0.0M
2025-03-28 23.55 23.55 23.32 23.40 0.0M
2025-03-27 23.57 23.77 23.57 23.70 0.0M
2025-03-26 23.84 23.84 23.59 23.62 0.0M
2025-03-25 23.73 23.89 23.73 23.81 0.0M
2025-03-24 23.75 23.93 23.67 23.73 0.0M
2025-03-21 23.64 23.75 23.62 23.71 0.0M
2025-03-20 23.97 23.97 23.82 23.91 0.2M
2025-03-19 24.04 24.20 24.04 24.16 0.0M
2025-03-18 24.14 24.14 23.98 24.05 0.0M
2025-03-17 23.90 24.19 23.88 24.17 0.0M
2025-03-14 23.66 23.82 23.53 23.82 0.0M
2025-03-13 23.39 23.41 23.26 23.32 0.0M
2025-03-12 23.35 23.46 23.35 23.42 0.0M
2025-03-11 23.26 23.41 23.20 23.35 0.0M
2025-03-10 23.39 23.49 23.14 23.26 0.0M
2025-03-07 23.78 23.90 23.67 23.87 0.0M
2025-03-06 23.85 23.92 23.70 23.73 0.0M
2025-03-05 23.53 23.86 23.52 23.86 0.0M
2025-03-04 23.08 23.29 22.83 23.18 0.0M
2025-03-03 23.42 23.48 23.06 23.13 0.0M
2025-02-28 22.99 23.07 22.89 23.01 0.0M
2025-02-27 23.50 23.50 23.14 23.14 0.0M
2025-02-26 23.68 23.70 23.45 23.54 0.0M
2025-02-25 23.40 23.40 23.32 23.35 0.0M
2025-02-24 23.49 23.49 23.26 23.28 0.0M
2025-02-21 23.50 23.79 23.50 23.56 0.0M
2025-02-20 23.65 23.75 23.57 23.62 0.0M
2025-02-19 23.64 23.80 23.52 23.54 0.0M
2025-02-18 23.88 23.96 23.73 23.84 0.1M
2025-02-14 23.73 23.85 23.57 23.64 0.1M
2025-02-13 23.35 23.61 23.31 23.61 0.1M
2025-02-12 23.05 23.34 23.02 23.26 0.1M
2025-02-11 23.10 23.23 23.07 23.18 0.0M
2025-02-10 23.07 23.19 23.07 23.15 0.0M
2025-02-07 23.14 23.18 22.92 22.94 0.0M
2025-02-06 23.06 23.08 23.01 23.08 0.0M
2025-02-05 22.85 23.00 22.85 23.00 0.0M
2025-02-04 22.74 22.87 22.72 22.84 0.0M
2025-02-03 22.31 22.59 22.30 22.50 0.0M
2025-01-31 23.01 23.08 22.78 22.78 0.0M
2025-01-30 23.00 23.09 22.94 22.96 0.0M
2025-01-29 22.83 22.83 22.73 22.74 0.0M
2025-01-28 22.56 22.71 22.56 22.71 0.0M
2025-01-27 22.60 22.66 22.56 22.60 0.0M
2025-01-24 22.99 22.99 22.85 22.93 0.0M
2025-01-23 22.73 22.83 22.70 22.81 0.0M
2025-01-22 23.28 23.28 22.73 22.78 0.0M
2025-01-21 22.69 22.87 22.60 22.76 0.0M
2025-01-17 22.39 22.52 22.32 22.48 0.0M
2025-01-16 22.29 22.40 22.27 22.28 0.0M
2025-01-15 22.23 22.24 22.21 22.24 0.0M
2025-01-14 21.87 22.03 21.87 21.97 0.0M
2025-01-13 21.80 21.80 21.66 21.77 0.0M
2025-01-10 21.83 21.92 21.77 21.80 0.0M
2025-01-08 22.14 22.24 22.14 22.24 0.0M
2025-01-07 22.56 22.56 22.30 22.31 0.0M
2025-01-06 22.68 22.68 22.40 22.43 0.1M
2025-01-03 22.09 22.22 22.09 22.21 0.0M
2025-01-02 22.10 22.15 22.00 22.03 0.1M