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
2023-12-29 22.35 22.36 22.25 22.26 0.0M
2023-12-28 22.23 22.37 22.23 22.31 0.0M
2023-12-27 22.31 22.34 22.26 22.31 0.0M
2023-12-26 22.02 22.19 22.02 22.18 0.0M
2023-12-22 22.13 22.13 22.02 22.07 0.0M
2023-12-21 21.89 22.05 21.89 22.05 0.0M
2023-12-20 22.23 22.33 22.02 22.02 0.0M
2023-12-19 22.28 22.35 22.27 22.30 0.0M
2023-12-18 22.08 22.16 22.08 22.15 0.0M
2023-12-15 22.17 22.17 22.03 22.04 0.0M
2023-12-14 22.17 22.20 22.12 22.18 0.0M
2023-12-13 21.54 21.96 21.52 21.96 0.0M
2023-12-12 21.41 21.61 21.41 21.61 0.0M
2023-12-11 21.58 21.63 21.50 21.60 0.1M
2023-12-08 21.50 21.55 21.50 21.55 0.0M
2023-12-07 21.46 21.53 21.46 21.53 0.0M
2023-12-06 21.57 21.57 21.43 21.43 0.5M
2023-12-05 21.29 21.41 21.29 21.39 0.0M
2023-12-04 21.35 21.39 21.33 21.36 0.0M
2023-12-01 21.42 21.56 21.42 21.56 0.0M
2023-11-30 21.34 21.35 21.32 21.35 0.0M
2023-11-29 21.30 21.40 21.29 21.33 0.0M
2023-11-28 21.25 21.40 21.25 21.32 0.0M
2023-11-27 21.21 21.23 21.16 21.21 0.0M
2023-11-24 21.31 21.31 21.22 21.25 0.0M
2023-11-22 21.13 21.16 21.13 21.16 0.0M
2023-11-21 21.21 21.21 21.08 21.11 0.0M
2023-11-20 21.15 21.24 21.14 21.22 0.0M
2023-11-17 21.05 21.06 21.04 21.04 0.0M
2023-11-16 20.88 20.91 20.81 20.82 0.0M
2023-11-15 20.92 20.92 20.84 20.87 0.0M
2023-11-14 20.54 20.85 20.54 20.84 0.0M
2023-11-13 20.11 20.23 20.11 20.23 0.0M
2023-11-10 20.09 20.25 20.07 20.23 0.0M
2023-11-09 20.31 20.31 20.07 20.07 0.0M
2023-11-08 20.17 20.17 20.11 20.15 0.0M
2023-11-07 20.16 20.24 20.16 20.21 0.0M
2023-11-06 20.33 20.36 20.24 20.29 0.0M
2023-11-03 20.26 20.33 20.26 20.30 0.0M
2023-11-02 19.95 20.02 19.90 20.02 0.0M
2023-11-01 19.41 19.56 19.40 19.56 0.0M
2023-10-31 19.29 19.37 19.27 19.36 0.0M
2023-10-30 19.27 19.38 19.22 19.32 0.2M
2023-10-27 19.25 19.26 19.04 19.07 0.0M
2023-10-26 19.16 19.27 19.06 19.13 0.1M
2023-10-25 19.26 19.26 19.20 19.22 0.0M
2023-10-24 19.32 19.36 19.29 19.36 0.0M
2023-10-23 19.19 19.35 19.18 19.24 0.0M
2023-10-20 19.32 19.35 19.27 19.28 0.0M
2023-10-19 19.60 19.60 19.48 19.48 0.0M
2023-10-18 19.67 19.69 19.58 19.60 0.0M
2023-10-17 19.88 19.99 19.88 19.91 0.0M
2023-10-16 19.88 19.95 19.88 19.94 0.0M
2023-10-13 19.87 19.87 19.72 19.72 0.0M
2023-10-12 19.95 19.99 19.83 19.87 0.0M
2023-10-11 20.12 20.12 20.00 20.09 0.0M
2023-10-10 20.07 20.07 20.00 20.00 0.0M
2023-10-09 19.55 19.69 19.55 19.69 0.0M
2023-10-06 19.82 19.87 19.81 19.83 0.0M
2023-10-05 19.49 19.60 19.49 19.60 0.0M
2023-10-04 19.50 19.57 19.43 19.55 0.0M
2023-10-03 19.78 19.78 19.51 19.55 0.0M
2023-10-02 19.96 19.96 19.81 19.86 0.0M
2023-09-29 20.20 20.20 20.02 20.05 0.0M
2023-09-28 20.09 20.13 20.06 20.08 0.0M
2023-09-27 20.00 20.00 19.85 19.95 0.0M
2023-09-26 20.13 20.13 19.99 19.99 0.0M
2023-09-25 20.18 20.29 20.18 20.26 0.0M
2023-09-22 20.38 20.45 20.34 20.34 0.0M
2023-09-21 20.50 20.50 20.29 20.29 0.0M
2023-09-20 20.77 20.82 20.62 20.62 0.0M
2023-09-19 20.60 20.68 20.60 20.66 0.0M
2023-09-18 20.64 20.67 20.64 20.66 0.0M
2023-09-15 20.76 20.76 20.70 20.70 0.0M
2023-09-14 20.63 20.77 20.63 20.76 0.0M
2023-09-13 20.49 20.61 20.49 20.52 0.0M
2023-09-12 20.45 20.61 20.45 20.56 0.0M
2023-09-11 20.53 20.67 20.53 20.65 0.0M
2023-09-08 20.45 20.46 20.39 20.41 0.0M
2023-09-07 20.49 20.49 20.38 20.40 0.0M
2023-09-06 20.64 20.64 20.55 20.55 0.0M
2023-09-05 20.70 20.70 20.68 20.68 0.0M
2023-09-01 20.94 20.97 20.80 20.84 0.0M
2023-08-31 20.94 20.94 20.79 20.79 0.0M
2023-08-30 20.84 21.00 20.84 20.96 0.0M
2023-08-29 20.91 20.97 20.91 20.97 0.0M
2023-08-28 20.71 20.73 20.69 20.73 0.0M
2023-08-25 20.56 20.56 20.54 20.54 0.0M
2023-08-24 20.61 20.64 20.50 20.51 0.0M
2023-08-23 20.71 20.71 20.65 20.69 0.0M
2023-08-22 20.48 20.52 20.44 20.46 0.0M
2023-08-21 20.46 20.46 20.37 20.45 0.0M
2023-08-18 20.28 20.43 20.28 20.42 0.0M
2023-08-17 20.60 20.60 20.46 20.46 0.0M
2023-08-16 20.56 20.71 20.55 20.55 0.0M
2023-08-15 20.89 20.89 20.69 20.69 0.0M
2023-08-14 20.94 20.98 20.89 20.95 0.0M
2023-08-11 21.14 21.14 21.06 21.07 0.0M
2023-08-10 21.47 21.57 21.27 21.27 0.0M
2023-08-09 21.21 21.26 21.21 21.23 0.0M
2023-08-08 21.11 21.17 21.11 21.17 0.0M
2023-08-07 21.34 21.41 21.33 21.41 0.0M
2023-08-04 21.55 21.55 21.31 21.31 0.0M
2023-08-03 21.19 21.25 21.19 21.22 0.0M
2023-08-02 21.48 21.48 21.26 21.28 0.0M
2023-08-01 21.84 21.84 21.70 21.74 0.0M
2023-07-31 22.08 22.09 22.03 22.04 0.0M
2023-07-28 22.05 22.07 21.95 22.01 0.0M
2023-07-27 21.86 21.94 21.70 21.70 0.0M
2023-07-26 21.59 21.86 21.59 21.86 0.0M
2023-07-25 21.79 21.80 21.78 21.80 0.0M
2023-07-24 21.57 21.74 21.57 21.72 0.0M
2023-07-21 21.59 21.59 21.56 21.58 0.0M
2023-07-20 21.61 21.61 21.52 21.53 0.0M
2023-07-19 21.71 21.71 21.59 21.64 0.0M
2023-07-18 21.68 21.70 21.63 21.68 0.0M
2023-07-17 21.49 21.63 21.49 21.60 0.0M
2023-07-14 21.61 21.61 21.58 21.59 0.0M
2023-07-13 21.51 21.77 21.51 21.75 0.0M
2023-07-12 21.35 21.48 21.35 21.44 0.0M
2023-07-11 20.86 21.02 20.85 21.02 0.0M
2023-07-10 20.78 20.83 20.77 20.83 0.0M
2023-07-07 20.49 20.88 20.49 20.80 0.0M
2023-07-06 20.54 20.60 20.44 20.50 0.0M
2023-07-05 20.96 20.96 20.87 20.91 0.0M
2023-07-03 21.14 21.19 21.14 21.17 0.0M
2023-06-30 20.92 21.12 20.92 21.05 0.0M
2023-06-29 20.83 20.85 20.82 20.85 0.0M
2023-06-28 20.91 20.91 20.88 20.89 0.0M
2023-06-27 20.87 20.98 20.87 20.97 0.0M
2023-06-26 20.85 20.86 20.79 20.79 0.0M
2023-06-23 20.77 20.94 20.69 20.75 0.0M
2023-06-22 21.11 21.11 21.04 21.08 0.0M
2023-06-21 21.50 21.52 21.46 21.52 0.0M
2023-06-20 22.14 22.14 21.38 21.46 0.0M
2023-06-16 21.92 21.92 21.77 21.77 0.0M
2023-06-15 21.72 21.90 21.71 21.88 0.0M
2023-06-14 21.71 21.72 21.53 21.65 0.0M
2023-06-13 21.50 21.50 21.44 21.46 0.0M
2023-06-12 21.24 21.26 21.18 21.26 0.0M
2023-06-09 21.15 21.28 21.15 21.23 0.0M
2023-06-08 21.08 21.20 21.08 21.17 0.0M
2023-06-07 21.10 21.10 20.94 21.00 0.0M
2023-06-06 20.79 21.12 20.79 21.11 0.0M
2023-06-05 20.86 20.87 20.84 20.85 0.0M
2023-06-02 20.86 20.96 20.86 20.93 0.0M
2023-06-01 20.35 20.59 20.35 20.57 0.0M
2023-05-31 20.24 20.24 20.06 20.20 0.0M
2023-05-30 20.65 20.65 20.35 20.41 0.0M
2023-05-26 20.58 20.68 20.55 20.68 0.0M
2023-05-25 20.38 20.41 20.37 20.40 0.0M
2023-05-24 20.46 20.50 20.43 20.45 0.0M
2023-05-23 20.86 20.86 20.70 20.70 0.0M
2023-05-22 20.97 21.02 20.95 20.96 0.1M
2023-05-19 20.92 20.93 20.92 20.93 0.0M
2023-05-18 20.91 20.91 20.72 20.84 0.0M
2023-05-17 20.83 20.96 20.83 20.95 0.0M
2023-05-16 20.97 20.98 20.83 20.83 0.0M
2023-05-15 20.90 21.02 20.85 21.00 0.0M
2023-05-12 20.70 20.75 20.70 20.75 0.0M
2023-05-11 20.63 20.82 20.61 20.80 0.0M
2023-05-10 20.76 20.86 20.76 20.86 0.0M
2023-05-09 20.81 20.86 20.81 20.84 0.0M
2023-05-08 20.93 20.94 20.90 20.90 0.0M
2023-05-05 20.88 20.94 20.88 20.92 0.0M
2023-05-04 20.57 20.60 20.57 20.57 0.0M
2023-05-03 20.58 20.74 20.58 20.60 0.0M
2023-05-02 20.58 20.65 20.50 20.55 0.0M
2023-05-01 21.01 21.01 20.82 20.84 0.0M
2023-04-28 20.69 20.91 20.69 20.91 0.0M
2023-04-27 20.78 20.85 20.78 20.84 0.0M
2023-04-26 20.59 20.62 20.51 20.55 0.0M
2023-04-25 20.54 20.55 20.47 20.47 0.0M
2023-04-24 20.71 20.83 20.71 20.83 0.0M
2023-04-21 20.78 20.81 20.77 20.81 0.0M
2023-04-20 20.90 20.91 20.80 20.86 0.0M
2023-04-19 20.87 20.91 20.85 20.87 0.0M
2023-04-18 20.99 21.03 20.99 21.03 0.0M
2023-04-17 20.86 20.94 20.86 20.94 0.0M
2023-04-14 20.89 20.91 20.83 20.90 0.0M
2023-04-13 21.03 21.04 20.95 21.02 0.0M
2023-04-12 20.81 20.82 20.72 20.72 0.0M
2023-04-11 20.70 20.71 20.67 20.69 0.0M
2023-04-10 20.29 20.53 20.29 20.53 0.0M
2023-04-06 20.50 20.56 20.50 20.55 0.0M
2023-04-05 20.38 20.52 20.36 20.44 0.0M
2023-04-04 20.66 20.70 20.58 20.66 0.0M
2023-04-03 20.59 20.68 20.55 20.68 0.0M
2023-03-31 20.65 20.65 20.51 20.55 0.0M
2023-03-30 20.50 20.59 20.50 20.55 0.0M
2023-03-29 20.18 20.30 20.18 20.29 0.0M
2023-03-28 20.03 20.06 20.03 20.06 0.0M
2023-03-27 19.99 19.99 19.81 19.91 0.0M
2023-03-24 19.67 19.80 19.67 19.79 0.0M
2023-03-23 20.11 20.11 19.89 19.89 0.0M
2023-03-22 19.89 20.14 19.81 19.81 0.0M
2023-03-21 19.87 19.89 19.80 19.89 0.1M
2023-03-20 19.41 19.65 19.40 19.57 0.1M
2023-03-17 19.50 19.50 19.30 19.37 0.0M
2023-03-16 19.16 19.60 19.16 19.60 0.0M
2023-03-15 19.25 19.25 19.03 19.25 0.0M
2023-03-14 19.88 19.88 19.76 19.88 0.0M
2023-03-13 19.70 19.76 19.70 19.70 0.0M
2023-03-10 20.00 20.03 19.78 19.78 0.0M
2023-03-09 20.43 20.43 19.95 19.99 0.0M
2023-03-08 20.09 20.36 20.09 20.35 0.0M
2023-03-07 20.59 20.59 20.21 20.21 0.0M
2023-03-06 20.63 20.70 20.60 20.60 0.0M
2023-03-03 20.48 20.68 20.46 20.63 0.0M
2023-03-02 20.21 20.40 20.21 20.35 0.0M
2023-03-01 20.31 20.33 20.30 20.33 0.0M
2023-02-28 20.26 20.26 20.07 20.07 0.0M
2023-02-27 20.24 20.26 20.20 20.20 0.0M
2023-02-24 20.05 20.05 19.90 19.99 0.0M
2023-02-23 20.47 20.48 20.23 20.38 0.0M
2023-02-22 20.33 20.34 20.23 20.25 0.1M
2023-02-21 20.53 20.54 20.35 20.39 0.0M
2023-02-17 20.61 20.71 20.57 20.67 0.0M
2023-02-16 20.66 20.83 20.62 20.73 0.0M
2023-02-15 20.69 20.75 20.59 20.74 0.0M
2023-02-14 20.85 20.89 20.72 20.81 0.0M
2023-02-13 20.70 20.88 20.65 20.87 0.0M
2023-02-10 20.52 20.64 20.52 20.58 0.0M
2023-02-09 21.04 21.05 20.77 20.78 0.0M
2023-02-08 20.80 20.80 20.70 20.75 0.0M
2023-02-07 20.68 20.85 20.63 20.81 0.0M
2023-02-06 20.74 20.74 20.57 20.70 0.0M
2023-02-03 21.07 21.15 20.93 20.93 0.0M
2023-02-02 21.40 21.40 21.25 21.35 0.0M
2023-02-01 20.99 21.46 20.99 21.35 0.2M
2023-01-31 20.96 21.11 20.95 21.10 0.0M
2023-01-30 21.22 21.22 20.99 20.99 0.0M
2023-01-27 21.40 21.40 21.19 21.31 0.5M
2023-01-26 21.46 21.46 21.23 21.38 0.0M
2023-01-25 21.08 21.26 21.04 21.23 0.0M
2023-01-24 20.94 21.18 20.94 21.12 0.0M
2023-01-23 21.05 21.19 21.00 21.12 0.0M
2023-01-20 20.90 21.08 20.86 21.08 0.0M
2023-01-19 20.74 20.90 20.74 20.86 0.0M
2023-01-18 21.15 21.16 20.77 20.77 0.0M
2023-01-17 21.01 21.04 20.88 20.92 0.0M
2023-01-13 20.96 21.03 20.90 21.01 0.0M
2023-01-12 20.82 20.94 20.59 20.88 0.0M
2023-01-11 20.77 20.77 20.62 20.68 0.0M
2023-01-10 20.56 20.60 20.48 20.57 0.0M
2023-01-09 20.48 20.61 20.43 20.43 0.0M
2023-01-06 20.11 20.35 20.11 20.35 0.0M
2023-01-05 19.87 20.02 19.84 19.98 0.1M
2023-01-04 19.93 20.02 19.89 20.01 0.0M
2023-01-03 19.58 19.60 19.44 19.56 0.0M