GMOI Historical Prices
GMO International Value ETF · daily open, high, low, close & volume
Trading days
250
Period high
42.15
Period low
30.95
Period change
+28.79%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 40.35 | 40.52 | 40.31 | 40.31 | +0.02% | 79,379 |
| Oct 30, 2026 | 40.43 | 40.43 | 40.11 | 40.30 | -0.11% | 53,525 |
| Oct 29, 2026 | 40.11 | 40.35 | 40.11 | 40.34 | +0.73% | 20,914 |
| Oct 28, 2026 | 40.12 | 40.12 | 39.90 | 40.05 | -0.57% | 60,230 |
| Oct 27, 2026 | 40.20 | 40.37 | 40.15 | 40.28 | -0.07% | 49,209 |
| Oct 26, 2026 | 40.26 | 40.42 | 40.26 | 40.31 | +0.50% | 20,484 |
| Oct 23, 2026 | 39.99 | 40.13 | 39.85 | 40.11 | -0.37% | 28,555 |
| Oct 22, 2026 | 40.10 | 40.27 | 40.00 | 40.26 | -0.10% | 36,817 |
| Oct 21, 2026 | 40.39 | 40.41 | 40.22 | 40.30 | +0.07% | 20,097 |
| Oct 20, 2026 | 40.07 | 40.33 | 40.07 | 40.27 | +1.16% | 211,074 |
| Oct 19, 2026 | 39.97 | 40.00 | 39.81 | 39.81 | -0.82% | 20,883 |
| Oct 16, 2026 | 40.36 | 40.40 | 40.01 | 40.14 | +0.68% | 61,952 |
| Oct 15, 2026 | 39.71 | 39.94 | 39.71 | 39.87 | +1.12% | 32,936 |
| Oct 14, 2026 | 39.33 | 39.48 | 39.26 | 39.43 | -0.34% | 422,824 |
| Oct 13, 2026 | 39.52 | 39.61 | 39.41 | 39.56 | +1.00% | 24,735 |
| Oct 12, 2026 | 39.30 | 39.30 | 39.14 | 39.17 | -0.03% | 20,695 |
| Oct 9, 2026 | 39.25 | 39.25 | 39.07 | 39.18 | +0.26% | 17,836 |
| Oct 8, 2026 | 38.95 | 39.12 | 38.80 | 39.08 | +0.05% | 53,477 |
| Oct 7, 2026 | 39.06 | 39.14 | 38.95 | 39.06 | -0.89% | 21,522 |
| Oct 6, 2026 | 39.43 | 39.59 | 39.40 | 39.41 | +0.18% | 22,871 |
| Oct 5, 2026 | 39.32 | 39.42 | 39.15 | 39.34 | -0.11% | 31,498 |
| Oct 2, 2026 | 39.17 | 39.40 | 39.10 | 39.39 | +0.63% | 28,201 |
| Oct 1, 2026 | 39.50 | 39.50 | 39.00 | 39.14 | -1.29% | 55,350 |
| Sep 30, 2026 | 39.98 | 40.15 | 39.65 | 39.65 | -0.83% | 34,526 |
| Sep 29, 2026 | 40.19 | 40.19 | 39.77 | 39.98 | -1.13% | 49,377 |
| Sep 28, 2026 | 40.48 | 40.56 | 40.30 | 40.44 | -0.48% | 43,356 |
| Sep 25, 2026 | 40.49 | 40.71 | 40.40 | 40.63 | +0.71% | 22,387 |
| Sep 24, 2026 | 40.40 | 40.45 | 40.23 | 40.34 | -0.07% | 29,941 |
| Sep 23, 2026 | 40.66 | 40.70 | 40.34 | 40.37 | -1.39% | 36,601 |
| Sep 22, 2026 | 41.00 | 41.04 | 40.75 | 40.94 | -0.15% | 34,773 |
| Sep 21, 2026 | 41.22 | 41.22 | 40.95 | 41.00 | +0.44% | 94,850 |
| Sep 18, 2026 | 41.00 | 41.00 | 40.70 | 40.82 | -1.42% | 34,692 |
| Sep 17, 2026 | 41.31 | 41.47 | 41.31 | 41.41 | +1.02% | 33,463 |
| Sep 16, 2026 | 41.34 | 41.38 | 40.76 | 40.99 | -0.68% | 39,709 |
| Sep 15, 2026 | 41.22 | 41.27 | 41.05 | 41.27 | -0.39% | 244,117 |
| Sep 14, 2026 | 41.40 | 41.52 | 41.28 | 41.43 | -0.02% | 11,513 |
| Sep 11, 2026 | 41.39 | 41.49 | 41.33 | 41.44 | +0.83% | 25,301 |
| Sep 10, 2026 | 41.20 | 41.23 | 41.00 | 41.10 | -0.53% | 46,552 |
| Sep 9, 2026 | 41.50 | 41.50 | 41.24 | 41.32 | -0.48% | 73,335 |
| Sep 8, 2026 | 41.80 | 41.80 | 41.46 | 41.52 | -0.69% | 24,964 |
| Sep 4, 2026 | 41.83 | 41.93 | 41.76 | 41.81 | -0.59% | 42,456 |
| Sep 3, 2026 | 41.86 | 42.15 | 41.86 | 42.06 | +1.03% | 26,628 |
| Sep 2, 2026 | 41.42 | 41.63 | 41.40 | 41.63 | +0.92% | 55,006 |
| Aug 31, 2026 | 41.41 | 41.43 | 41.19 | 41.25 | -0.10% | 29,969 |
| Aug 28, 2026 | 41.52 | 41.52 | 41.12 | 41.29 | -0.02% | 51,565 |
| Aug 27, 2026 | 41.35 | 41.35 | 41.09 | 41.30 | -0.43% | 50,909 |
| Aug 26, 2026 | 41.63 | 41.64 | 41.45 | 41.48 | -0.53% | 39,632 |
| Aug 25, 2026 | 41.48 | 41.72 | 41.40 | 41.70 | +0.34% | 991,976 |
| Aug 24, 2026 | 41.52 | 42.01 | 41.42 | 41.56 | -0.12% | 36,127 |
| Aug 21, 2026 | 41.45 | 41.65 | 41.45 | 41.61 | +1.31% | 52,613 |
| Aug 20, 2026 | 41.23 | 41.23 | 41.00 | 41.07 | -0.23% | 36,398 |
| Aug 19, 2026 | 41.17 | 41.34 | 41.11 | 41.16 | +0.50% | 34,369 |
| Aug 18, 2026 | 41.10 | 41.16 | 40.92 | 40.96 | -0.12% | 31,589 |
| Aug 17, 2026 | 41.07 | 41.11 | 40.92 | 41.01 | -0.15% | 38,546 |
| Aug 14, 2026 | 41.03 | 41.09 | 40.93 | 41.07 | +0.50% | 78,458 |
| Aug 13, 2026 | 40.82 | 40.95 | 40.81 | 40.87 | +0.11% | 33,928 |
| Aug 12, 2026 | 40.96 | 40.96 | 40.81 | 40.82 | -0.17% | 68,332 |
| Aug 11, 2026 | 41.06 | 41.11 | 40.85 | 40.89 | -0.15% | 41,396 |
| Aug 10, 2026 | 40.99 | 41.01 | 40.87 | 40.95 | -0.21% | 93,908 |
| Aug 7, 2026 | 41.09 | 41.09 | 40.91 | 41.03 | +0.82% | 66,213 |
| Aug 6, 2026 | 40.78 | 40.91 | 40.62 | 40.70 | +0.49% | 106,079 |
| Aug 5, 2026 | 40.66 | 40.72 | 40.48 | 40.50 | +0.25% | 60,734 |
| Aug 4, 2026 | 40.44 | 40.50 | 40.30 | 40.40 | +0.10% | 1,697,891 |
| Aug 3, 2026 | 40.48 | 40.48 | 40.22 | 40.36 | +0.10% | 159,297 |
| Jul 31, 2026 | 40.33 | 40.40 | 39.90 | 40.32 | -0.84% | 125,881 |
| Jul 30, 2026 | 40.21 | 40.68 | 40.21 | 40.66 | +1.78% | 108,253 |
| Jul 29, 2026 | 40.05 | 40.35 | 39.85 | 39.95 | +0.20% | 190,096 |
| Jul 28, 2026 | 39.47 | 39.91 | 39.47 | 39.87 | +0.89% | 102,478 |
| Jul 27, 2026 | 39.52 | 39.61 | 39.37 | 39.52 | +0.89% | 186,689 |
| Jul 24, 2026 | 38.94 | 39.24 | 38.94 | 39.17 | +1.01% | 29,189 |
| Jul 23, 2026 | 38.85 | 38.85 | 38.68 | 38.78 | -0.97% | 47,333 |
| Jul 22, 2026 | 39.12 | 39.29 | 39.12 | 39.16 | +0.66% | 1,038,461 |
| Jul 21, 2026 | 38.69 | 38.93 | 38.61 | 38.91 | +1.05% | 45,903 |
| Jul 20, 2026 | 38.77 | 38.77 | 38.44 | 38.50 | -0.80% | 40,441 |
| Jul 17, 2026 | 38.60 | 38.84 | 38.54 | 38.81 | +0.03% | 50,106 |
| Jul 16, 2026 | 38.77 | 38.85 | 38.65 | 38.80 | -0.21% | 47,325 |
| Jul 15, 2026 | 38.62 | 38.93 | 38.62 | 38.88 | +0.67% | 51,051 |
| Jul 14, 2026 | 38.57 | 38.80 | 38.55 | 38.62 | +0.78% | 33,366 |
| Jul 13, 2026 | 38.38 | 38.49 | 38.22 | 38.32 | -0.03% | 75,420 |
| Jul 10, 2026 | 38.13 | 38.37 | 38.13 | 38.33 | +0.74% | 36,836 |
| Jul 9, 2026 | 37.98 | 38.12 | 37.94 | 38.05 | +0.35% | 34,096 |
| Jul 8, 2026 | 37.89 | 37.99 | 37.63 | 37.92 | -1.08% | 39,629 |
| Jul 7, 2026 | 38.58 | 38.58 | 38.26 | 38.33 | -0.26% | 38,566 |
| Jul 6, 2026 | 38.21 | 38.43 | 38.19 | 38.43 | +1.00% | 33,885 |
| Jul 2, 2026 | 38.14 | 38.16 | 37.81 | 38.05 | +1.66% | 78,861 |
| Jul 1, 2026 | 37.38 | 37.51 | 37.27 | 37.43 | -0.14% | 44,827 |
| Jun 30, 2026 | 37.50 | 37.52 | 37.39 | 37.48 | -0.40% | 31,569 |
| Jun 29, 2026 | 37.62 | 37.68 | 37.45 | 37.63 | +0.64% | 81,692 |
| Jun 26, 2026 | 37.48 | 37.66 | 37.36 | 37.39 | -0.27% | 44,425 |
| Jun 25, 2026 | 37.41 | 37.66 | 37.40 | 37.49 | +0.67% | 34,074 |
| Jun 24, 2026 | 37.28 | 37.40 | 37.16 | 37.24 | -0.56% | 23,875 |
| Jun 23, 2026 | 37.52 | 37.57 | 37.45 | 37.45 | -1.03% | 39,415 |
| Jun 22, 2026 | 37.84 | 37.93 | 37.74 | 37.84 | -0.08% | 60,677 |
| Jun 18, 2026 | 37.87 | 37.98 | 37.86 | 37.87 | -0.53% | 61,162 |
| Jun 17, 2026 | 38.42 | 38.62 | 38.00 | 38.07 | -1.02% | 66,342 |
| Jun 16, 2026 | 38.44 | 38.60 | 38.42 | 38.46 | +0.25% | 68,699 |
| Jun 15, 2026 | 38.66 | 38.67 | 38.36 | 38.37 | -0.07% | 63,408 |
| Jun 12, 2026 | 38.31 | 38.44 | 38.11 | 38.39 | +0.48% | 34,582 |
| Jun 11, 2026 | 37.79 | 38.29 | 37.53 | 38.21 | +2.14% | 36,158 |
| Jun 10, 2026 | 37.60 | 37.71 | 37.39 | 37.41 | -0.56% | 88,502 |
| Jun 9, 2026 | 37.94 | 37.94 | 37.36 | 37.62 | +0.13% | 81,920 |
| Jun 8, 2026 | 37.73 | 37.82 | 37.54 | 37.57 | +0.11% | 98,527 |
| Jun 5, 2026 | 38.09 | 38.09 | 37.46 | 37.53 | -1.93% | 62,703 |
| Jun 4, 2026 | 38.23 | 38.30 | 38.18 | 38.27 | +0.82% | 34,553 |
| Jun 3, 2026 | 38.02 | 38.17 | 37.96 | 37.96 | -0.73% | 233,232 |
| Jun 2, 2026 | 38.01 | 38.32 | 38.01 | 38.24 | +1.06% | 21,320 |
| Jun 1, 2026 | 37.97 | 37.97 | 37.72 | 37.84 | -1.05% | 43,781 |
| May 29, 2026 | 38.34 | 38.40 | 38.19 | 38.24 | +0.13% | 51,913 |
| May 28, 2026 | 38.15 | 38.27 | 37.92 | 38.19 | -0.31% | 47,857 |
| May 27, 2026 | 38.34 | 38.42 | 38.23 | 38.31 | -0.08% | 100,303 |
| May 26, 2026 | 38.52 | 38.53 | 38.26 | 38.34 | +0.58% | 60,068 |
| May 22, 2026 | 38.31 | 38.31 | 38.03 | 38.12 | -0.50% | 62,762 |
| May 21, 2026 | 37.88 | 38.38 | 37.80 | 38.31 | +0.34% | 59,253 |
| May 20, 2026 | 37.75 | 38.20 | 37.70 | 38.18 | +1.27% | 27,526 |
| May 19, 2026 | 37.70 | 37.80 | 37.57 | 37.70 | -0.45% | 26,318 |
| May 18, 2026 | 37.69 | 37.87 | 37.64 | 37.87 | +0.72% | 47,305 |
| May 15, 2026 | 37.71 | 37.71 | 37.52 | 37.60 | -0.99% | 67,529 |
| May 14, 2026 | 38.00 | 38.08 | 37.90 | 37.98 | -0.22% | 37,776 |
| May 13, 2026 | 37.92 | 38.06 | 37.86 | 38.06 | +0.29% | 73,886 |
| May 12, 2026 | 37.85 | 37.96 | 37.65 | 37.95 | +0.34% | 35,085 |
| May 11, 2026 | 37.82 | 38.00 | 37.80 | 37.82 | +0.16% | 42,540 |
| May 8, 2026 | 37.81 | 37.81 | 37.64 | 37.76 | +0.77% | 87,094 |
| May 7, 2026 | 38.05 | 38.05 | 37.43 | 37.47 | -1.52% | 103,883 |
| May 6, 2026 | 38.00 | 38.09 | 37.92 | 38.05 | +1.98% | 109,958 |
| May 5, 2026 | 37.11 | 37.37 | 37.11 | 37.31 | +1.06% | 19,557 |
| May 4, 2026 | 37.26 | 37.30 | 36.89 | 36.92 | -1.55% | 47,303 |
| May 1, 2026 | 37.61 | 37.70 | 37.44 | 37.50 | -0.25% | 56,361 |
| Apr 30, 2026 | 37.11 | 37.64 | 37.11 | 37.59 | +2.30% | 17,619 |
| Apr 29, 2026 | 36.96 | 36.96 | 36.68 | 36.75 | -0.84% | 31,215 |
| Apr 28, 2026 | 36.96 | 37.17 | 36.96 | 37.06 | +0.24% | 19,907 |
| Apr 27, 2026 | 37.17 | 37.17 | 36.95 | 36.97 | -0.13% | 25,461 |
| Apr 24, 2026 | 36.87 | 37.07 | 36.85 | 37.02 | +0.03% | 31,729 |
| Apr 23, 2026 | 37.15 | 37.29 | 36.89 | 37.01 | -0.36% | 33,628 |
| Apr 22, 2026 | 37.22 | 37.30 | 37.09 | 37.15 | +0.09% | 48,026 |
| Apr 21, 2026 | 37.57 | 37.59 | 37.11 | 37.11 | -1.59% | 49,949 |
| Apr 20, 2026 | 37.68 | 37.79 | 37.63 | 37.71 | -0.37% | 88,032 |
| Apr 17, 2026 | 37.86 | 37.97 | 37.82 | 37.85 | +0.91% | 49,290 |
| Apr 16, 2026 | 37.66 | 37.69 | 37.44 | 37.51 | -0.14% | 71,714 |
| Apr 15, 2026 | 37.58 | 37.66 | 37.52 | 37.56 | -0.60% | 36,389 |
| Apr 14, 2026 | 37.86 | 37.86 | 37.70 | 37.78 | +0.28% | 32,948 |
| Apr 13, 2026 | 37.25 | 37.68 | 37.13 | 37.68 | +0.83% | 37,755 |
| Apr 10, 2026 | 37.57 | 37.57 | 37.31 | 37.37 | -0.19% | 79,812 |
| Apr 9, 2026 | 37.18 | 37.50 | 37.12 | 37.44 | +0.11% | 52,055 |
| Apr 8, 2026 | 37.54 | 37.54 | 37.19 | 37.40 | +2.32% | 53,831 |
| Apr 7, 2026 | 36.28 | 36.56 | 36.16 | 36.55 | -0.24% | 127,431 |
| Apr 6, 2026 | 36.62 | 36.70 | 36.52 | 36.64 | +0.16% | 38,293 |
| Apr 2, 2026 | 36.10 | 36.60 | 36.10 | 36.58 | -0.11% | 35,362 |
| Apr 1, 2026 | 36.66 | 36.74 | 36.50 | 36.62 | +1.08% | 56,834 |
| Mar 31, 2026 | 35.83 | 36.25 | 35.75 | 36.23 | +2.61% | 37,655 |
| Mar 30, 2026 | 35.47 | 35.67 | 35.22 | 35.31 | +0.31% | 58,044 |
| Mar 27, 2026 | 35.41 | 35.63 | 35.18 | 35.20 | -0.72% | 23,363 |
| Mar 26, 2026 | 35.74 | 35.92 | 35.43 | 35.45 | -1.20% | 98,424 |
| Mar 25, 2026 | 35.80 | 36.00 | 35.77 | 35.89 | +0.86% | 16,479 |
| Mar 24, 2026 | 35.28 | 35.65 | 35.21 | 35.58 | +0.51% | 167,242 |
| Mar 23, 2026 | 35.20 | 35.77 | 35.20 | 35.40 | +1.61% | 38,322 |
| Mar 20, 2026 | 35.53 | 35.53 | 34.74 | 34.84 | -2.41% | 77,209 |
| Mar 19, 2026 | 35.33 | 35.89 | 35.27 | 35.70 | -0.25% | 71,330 |
| Mar 18, 2026 | 36.11 | 36.11 | 35.77 | 35.79 | -1.13% | 40,065 |
| Mar 17, 2026 | 36.20 | 36.33 | 36.13 | 36.20 | +1.09% | 31,501 |
| Mar 16, 2026 | 35.70 | 35.94 | 35.70 | 35.81 | +1.39% | 47,214 |
| Mar 13, 2026 | 35.85 | 35.89 | 35.32 | 35.32 | -1.06% | 58,849 |
| Mar 12, 2026 | 35.73 | 35.87 | 35.53 | 35.70 | -1.41% | 34,270 |
| Mar 11, 2026 | 36.19 | 36.32 | 36.02 | 36.21 | +0.19% | 57,007 |
| Mar 10, 2026 | 36.17 | 36.55 | 36.11 | 36.14 | +0.08% | 57,083 |
| Mar 9, 2026 | 35.45 | 36.11 | 35.22 | 36.11 | +0.47% | 108,074 |
| Mar 6, 2026 | 35.66 | 36.10 | 35.51 | 35.94 | -0.75% | 98,091 |
| Mar 5, 2026 | 36.40 | 36.48 | 35.91 | 36.21 | -1.92% | 179,327 |
| Mar 4, 2026 | 36.67 | 36.94 | 36.57 | 36.92 | +0.79% | 95,583 |
| Mar 3, 2026 | 36.38 | 36.71 | 35.87 | 36.63 | -2.61% | 86,530 |
| Mar 2, 2026 | 37.50 | 37.70 | 37.35 | 37.61 | -1.03% | 75,968 |
| Feb 27, 2026 | 38.08 | 38.15 | 37.92 | 38.00 | +0.11% | 89,973 |
| Feb 26, 2026 | 37.92 | 37.96 | 37.69 | 37.96 | -0.16% | 101,524 |
| Feb 25, 2026 | 37.93 | 38.03 | 37.81 | 38.02 | +1.01% | 34,874 |
| Feb 24, 2026 | 37.59 | 37.71 | 37.49 | 37.64 | -0.05% | 54,048 |
| Feb 23, 2026 | 37.78 | 37.88 | 37.56 | 37.66 | -0.13% | 62,497 |
| Feb 20, 2026 | 37.28 | 37.71 | 37.28 | 37.71 | +0.53% | 51,460 |
| Feb 19, 2026 | 37.39 | 37.51 | 37.29 | 37.51 | -0.05% | 37,427 |
| Feb 18, 2026 | 37.72 | 37.72 | 37.45 | 37.53 | +0.03% | 407,563 |
| Feb 17, 2026 | 37.32 | 37.55 | 37.11 | 37.52 | +0.08% | 87,858 |
| Feb 13, 2026 | 37.47 | 37.58 | 37.08 | 37.49 | +0.08% | 127,814 |
| Feb 12, 2026 | 37.83 | 37.83 | 37.35 | 37.46 | -0.56% | 122,602 |
| Feb 11, 2026 | 37.66 | 37.71 | 37.41 | 37.67 | +0.70% | 148,275 |
| Feb 10, 2026 | 37.54 | 37.54 | 37.36 | 37.41 | +0.40% | 86,184 |
| Feb 9, 2026 | 37.04 | 37.29 | 36.94 | 37.26 | +1.11% | 133,956 |
| Feb 6, 2026 | 36.51 | 36.86 | 36.51 | 36.85 | +1.77% | 82,297 |
| Feb 5, 2026 | 36.35 | 36.41 | 36.13 | 36.21 | -1.44% | 148,611 |
| Feb 4, 2026 | 36.63 | 36.88 | 36.62 | 36.74 | +1.32% | 140,453 |
| Feb 3, 2026 | 35.93 | 36.26 | 35.92 | 36.26 | +1.12% | 138,650 |
| Feb 2, 2026 | 35.69 | 35.90 | 35.69 | 35.86 | +0.57% | 106,485 |
| Jan 30, 2026 | 35.86 | 35.87 | 35.42 | 35.66 | -0.99% | 120,181 |
| Jan 29, 2026 | 36.15 | 36.15 | 35.65 | 36.01 | +1.44% | 124,177 |
| Jan 28, 2026 | 35.81 | 35.81 | 35.35 | 35.50 | -0.97% | 163,763 |
| Jan 27, 2026 | 35.41 | 35.87 | 35.41 | 35.85 | +1.82% | 104,184 |
| Jan 26, 2026 | 35.32 | 35.33 | 35.18 | 35.20 | +0.49% | 137,270 |
| Jan 23, 2026 | 34.83 | 35.03 | 34.72 | 35.03 | +0.72% | 70,556 |
| Jan 22, 2026 | 34.80 | 34.83 | 34.66 | 34.78 | +0.36% | 293,779 |
| Jan 21, 2026 | 34.47 | 34.73 | 34.35 | 34.66 | +1.45% | 2,067,360 |
| Jan 20, 2026 | 34.25 | 34.37 | 34.12 | 34.16 | -1.12% | 188,630 |
| Jan 16, 2026 | 34.52 | 34.57 | 34.49 | 34.55 | -0.09% | 21,020 |
| Jan 15, 2026 | 34.59 | 34.65 | 34.55 | 34.58 | -0.14% | 92,071 |
| Jan 14, 2026 | 34.42 | 34.63 | 34.42 | 34.63 | +0.99% | 122,995 |
| Jan 13, 2026 | 34.43 | 34.43 | 34.21 | 34.29 | -0.38% | 57,561 |
| Jan 12, 2026 | 34.42 | 34.45 | 34.33 | 34.42 | +0.45% | 55,497 |
| Jan 9, 2026 | 34.25 | 34.32 | 34.16 | 34.27 | +0.52% | 73,863 |
| Jan 8, 2026 | 33.89 | 34.09 | 33.80 | 34.09 | +0.45% | 50,305 |
| Jan 7, 2026 | 34.09 | 34.09 | 33.90 | 33.94 | -0.59% | 59,972 |
| Jan 6, 2026 | 34.24 | 34.27 | 34.11 | 34.13 | -0.10% | 88,847 |
| Jan 5, 2026 | 34.04 | 34.17 | 33.88 | 34.17 | +0.57% | 66,474 |
| Jan 2, 2026 | 33.81 | 33.98 | 33.81 | 33.98 | +1.18% | 86,318 |
| Dec 31, 2025 | 33.66 | 33.66 | 33.55 | 33.58 | -0.42% | 55,534 |
| Dec 30, 2025 | 33.71 | 33.85 | 33.71 | 33.72 | -0.91% | 42,335 |
| Dec 29, 2025 | 34.00 | 34.06 | 33.97 | 34.03 | -0.21% | 17,271 |
| Dec 26, 2025 | 34.30 | 34.30 | 34.03 | 34.10 | +0.10% | 37,297 |
| Dec 24, 2025 | 34.03 | 34.07 | 33.97 | 34.06 | +0.10% | 15,393 |
| Dec 23, 2025 | 33.94 | 34.04 | 33.94 | 34.03 | +0.62% | 59,009 |
| Dec 22, 2025 | 33.79 | 33.85 | 33.71 | 33.82 | +0.36% | 31,075 |
| Dec 19, 2025 | 33.67 | 33.86 | 33.67 | 33.70 | +0.36% | 110,607 |
| Dec 18, 2025 | 33.58 | 33.69 | 33.48 | 33.58 | +0.33% | 75,720 |
| Dec 17, 2025 | 33.40 | 33.56 | 33.40 | 33.47 | -0.24% | 63,891 |
| Dec 16, 2025 | 33.57 | 33.70 | 33.45 | 33.55 | -0.68% | 56,428 |
| Dec 15, 2025 | 33.79 | 33.83 | 33.64 | 33.78 | +0.57% | 66,570 |
| Dec 12, 2025 | 33.80 | 33.80 | 33.51 | 33.59 | -0.42% | 42,052 |
| Dec 11, 2025 | 33.66 | 33.79 | 33.62 | 33.73 | +1.00% | 55,387 |
| Dec 10, 2025 | 33.04 | 33.44 | 33.04 | 33.40 | +1.32% | 28,783 |
| Dec 9, 2025 | 32.91 | 33.08 | 32.91 | 32.96 | +0.21% | 35,515 |
| Dec 8, 2025 | 33.10 | 33.10 | 32.84 | 32.89 | -0.12% | 14,358 |
| Dec 5, 2025 | 33.08 | 33.08 | 32.92 | 32.93 | -0.12% | 72,825 |
| Dec 4, 2025 | 32.87 | 33.02 | 32.87 | 32.97 | +0.58% | 50,742 |
| Dec 3, 2025 | 32.74 | 32.80 | 32.65 | 32.78 | +0.46% | 54,418 |
| Dec 2, 2025 | 32.50 | 32.63 | 32.50 | 32.63 | +0.71% | 16,382 |
| Dec 1, 2025 | 32.62 | 32.62 | 32.40 | 32.40 | -0.31% | 17,779 |
| Nov 28, 2025 | 32.39 | 32.53 | 32.39 | 32.50 | +0.28% | 4,711 |
| Nov 26, 2025 | 32.15 | 32.47 | 32.15 | 32.41 | +0.93% | 40,935 |
| Nov 25, 2025 | 31.91 | 32.16 | 31.91 | 32.11 | +1.45% | 23,792 |
| Nov 24, 2025 | 31.69 | 31.70 | 31.57 | 31.65 | +0.11% | 27,388 |
| Nov 21, 2025 | 31.29 | 31.68 | 31.29 | 31.61 | +1.75% | 26,962 |
| Nov 20, 2025 | 31.63 | 31.64 | 31.07 | 31.07 | -1.21% | 37,100 |
| Nov 19, 2025 | 31.49 | 31.65 | 31.38 | 31.45 | -0.63% | 49,101 |
| Nov 18, 2025 | 31.39 | 31.69 | 31.39 | 31.65 | -0.72% | 19,248 |
| Nov 17, 2025 | 32.02 | 32.13 | 31.76 | 31.88 | -1.15% | 79,954 |
| Nov 14, 2025 | 32.01 | 32.31 | 32.01 | 32.25 | -0.15% | 63,071 |
| Nov 13, 2025 | 32.83 | 32.83 | 32.24 | 32.30 | -0.52% | 55,364 |
| Nov 12, 2025 | 32.39 | 32.48 | 32.32 | 32.47 | +1.09% | 52,568 |
| Nov 11, 2025 | 32.05 | 32.17 | 32.05 | 32.12 | +0.93% | 33,407 |
| Nov 10, 2025 | 31.69 | 31.84 | 31.65 | 31.82 | +0.87% | 25,010 |
| Nov 7, 2025 | 31.33 | 31.55 | 31.33 | 31.55 | +0.64% | 494,833 |
| Nov 6, 2025 | 31.41 | 31.41 | 31.27 | 31.35 | +0.32% | 21,249 |
| Nov 5, 2025 | 31.05 | 31.29 | 31.05 | 31.25 | +0.86% | 11,763 |
| Nov 4, 2025 | 31.03 | 31.12 | 30.95 | 30.98 | -1.01% | 14,874 |
| Nov 3, 2025 | 31.34 | 31.34 | 31.19 | 31.30 | -0.00% | 39,388 |
Daily open, high, low, close and volume for GMO International Value ETF (GMOI). Showing 250 trading days. Unadjusted prices.