Dark

GMOI
GMO International Value ETF
stock NYSE ETF

Market Open

Aug 4, 2026 12:19:25 PM EDT

40.38USD+0.099%(+0.04)1,648,623

40.24Bid 40.48Ask 0.24Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 3, 2026 4:10:30 PM EDT

40.36USD+0.050%(+0.02)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	40.3100	40.4200	40.3100	40.3800	+0.050%	1,648,623	0.000%
2026-08-03	40.4800	40.4800	40.2200	40.3600	+0.099%	159,297	+0.050%
2026-07-31	40.3300	40.3950	39.9000	40.3200	-0.836%	125,881	+0.149%
2026-07-30	40.2100	40.6800	40.2100	40.6600	+1.777%	108,253	-0.689%
2026-07-29	40.0500	40.3499	39.8500	39.9500	+0.201%	190,096	+1.076%
2026-07-28	39.4700	39.9100	39.4700	39.8700	+0.886%	102,478	+1.279%
2026-07-27	39.5200	39.6100	39.3650	39.5200	+0.894%	186,689	+2.176%
2026-07-24	38.9400	39.2400	38.9400	39.1700	+1.006%	29,189	+3.089%
2026-07-23	38.8500	38.8500	38.6800	38.7800	-0.970%	47,333	+4.126%
2026-07-22	39.1200	39.2900	39.1200	39.1600	+0.655%	1,038,461	+3.115%
2026-07-21	38.6900	38.9300	38.6100	38.9050	+1.052%	45,903	+3.791%
2026-07-20	38.7700	38.7700	38.4400	38.5000	-0.799%	40,441	+4.883%
2026-07-17	38.6000	38.8400	38.5400	38.8100	+0.026%	50,106	+4.045%
2026-07-16	38.7700	38.8550	38.6537	38.8000	-0.206%	47,325	+4.072%
2026-07-15	38.6200	38.9300	38.6200	38.8800	+0.673%	51,051	+3.858%
2026-07-14	38.5700	38.8000	38.5450	38.6200	+0.783%	33,366	+4.557%
2026-07-13	38.3800	38.4900	38.2200	38.3200	-0.026%	75,420	+5.376%
2026-07-10	38.1300	38.3690	38.1300	38.3300	+0.736%	36,836	+5.348%
2026-07-09	37.9800	38.1202	37.9400	38.0500	+0.353%	34,096	+6.124%
2026-07-08	37.8900	37.9900	37.6306	37.9162	-1.080%	39,629	+6.498%
2026-07-07	38.5800	38.5800	38.2550	38.3300	-0.260%	38,566	+5.348%
2026-07-06	38.2100	38.4300	38.1858	38.4300	+0.999%	33,885	+5.074%
2026-07-02	38.1400	38.1650	37.8100	38.0500	+1.656%	78,861	+6.124%
2026-07-01	37.3800	37.5100	37.2700	37.4300	-0.136%	44,827	+7.881%
2026-06-30	37.5000	37.5200	37.3932	37.4808	-0.396%	31,569	+7.735%
2026-06-29	37.6200	37.6800	37.4450	37.6300	+0.642%	81,692	+7.308%
2026-06-26	37.4800	37.6600	37.3600	37.3900	-0.267%	44,425	+7.997%
2026-06-25	37.4100	37.6600	37.4000	37.4900	+0.671%	34,074	+7.709%
2026-06-24	37.2800	37.3950	37.1600	37.2400	-0.561%	23,875	+8.432%
2026-06-23	37.5200	37.5700	37.4500	37.4500	-1.031%	39,415	+7.824%
2026-06-22	37.8400	37.9300	37.7400	37.8400	-0.079%	60,677	+6.712%
2026-06-18	37.8700	37.9793	37.8600	37.8700	-0.525%	61,162	+6.628%
2026-06-17	38.4200	38.6200	38.0000	38.0700	-1.020%	66,342	+6.068%
2026-06-16	38.4400	38.6000	38.4170	38.4622	+0.248%	68,699	+4.986%
2026-06-15	38.6600	38.6700	38.3600	38.3669	-0.066%	63,408	+5.247%
2026-06-12	38.3100	38.4400	38.1101	38.3921	+0.477%	34,582	+5.178%
2026-06-11	37.7900	38.2900	37.5300	38.2100	+2.138%	36,158	+5.679%
2026-06-10	37.6000	37.7100	37.3900	37.4100	-0.558%	88,502	+7.939%
2026-06-09	37.9400	37.9400	37.3600	37.6200	+0.133%	81,920	+7.337%
2026-06-08	37.7300	37.8200	37.5400	37.5700	+0.107%	98,527	+7.479%
2026-06-05	38.0900	38.0900	37.4600	37.5300	-1.934%	62,703	+7.594%
2026-06-04	38.2350	38.3000	38.1800	38.2700	+0.817%	34,553	+5.513%
2026-06-03	38.0200	38.1700	37.9600	37.9600	-0.732%	233,232	+6.375%
2026-06-02	38.0100	38.3199	38.0100	38.2400	+1.057%	21,320	+5.596%
2026-06-01	37.9700	37.9700	37.7200	37.8400	-1.046%	43,781	+6.712%
2026-05-29	38.3400	38.3999	38.1900	38.2400	+0.131%	51,913	+5.596%
2026-05-28	38.1500	38.2700	37.9200	38.1900	-0.313%	47,857	+5.734%
2026-05-27	38.3400	38.4200	38.2350	38.3100	-0.078%	100,303	+5.403%
2026-05-26	38.5200	38.5300	38.2600	38.3400	+0.577%	60,068	+5.321%
2026-05-22	38.3100	38.3100	38.0300	38.1200	-0.496%	62,762	+5.929%
2026-05-21	37.8800	38.3800	37.8000	38.3100	+0.340%	59,253	+5.403%
2026-05-20	37.7500	38.2000	37.7000	38.1800	+1.273%	27,526	+5.762%
2026-05-19	37.7000	37.8050	37.5700	37.7000	-0.449%	26,318	+7.109%
2026-05-18	37.6900	37.8700	37.6400	37.8700	+0.718%	47,305	+6.628%
2026-05-15	37.7100	37.7100	37.5150	37.6000	-0.987%	67,529	+7.394%
2026-05-14	38.0046	38.0800	37.9000	37.9750	-0.223%	37,776	+6.333%
2026-05-13	37.9200	38.0600	37.8581	38.0600	+0.295%	73,886	+6.096%
2026-05-12	37.8500	37.9600	37.6501	37.9481	+0.339%	35,085	+6.408%
2026-05-11	37.8200	38.0000	37.7950	37.8200	+0.159%	42,540	+6.769%
2026-05-08	37.8100	37.8100	37.6400	37.7600	+0.774%	87,094	+6.939%
2026-05-07	38.0500	38.0500	37.4300	37.4700	-1.524%	103,883	+7.766%
2026-05-06	38.0000	38.0900	37.9250	38.0500	+1.984%	109,958	+6.124%
2026-05-05	37.1100	37.3700	37.1100	37.3097	+1.056%	19,557	+8.229%
2026-05-04	37.2600	37.3000	36.8900	36.9200	-1.547%	47,303	+9.372%
2026-05-01	37.6100	37.7000	37.4400	37.5000	-0.253%	56,361	+7.680%
2026-04-30	37.1100	37.6399	37.1100	37.5950	+2.300%	17,619	+7.408%
2026-04-29	36.9600	36.9600	36.6790	36.7498	-0.837%	31,215	+9.878%
2026-04-28	36.9600	37.1700	36.9600	37.0600	+0.243%	19,907	+8.958%
2026-04-27	37.1700	37.1700	36.9500	36.9700	-0.133%	25,461	+9.224%
2026-04-24	36.8700	37.0700	36.8501	37.0194	+0.025%	31,729	+9.078%
2026-04-23	37.1496	37.2852	36.8900	37.0100	-0.363%	33,628	+9.106%
2026-04-22	37.2200	37.2950	37.0900	37.1450	+0.094%	48,026	+8.709%
2026-04-21	37.5700	37.5950	37.1100	37.1100	-1.591%	49,949	+8.812%
2026-04-20	37.6800	37.7900	37.6300	37.7100	-0.370%	88,032	+7.080%
2026-04-17	37.8600	37.9701	37.8220	37.8500	+0.912%	49,290	+6.684%
2026-04-16	37.6550	37.6900	37.4400	37.5080	-0.138%	71,714	+7.657%
2026-04-15	37.5800	37.6650	37.5200	37.5600	-0.595%	36,389	+7.508%
2026-04-14	37.8600	37.8600	37.7000	37.7850	+0.279%	32,948	+6.868%
2026-04-13	37.2500	37.6800	37.1300	37.6800	+0.830%	37,755	+7.166%
2026-04-10	37.5700	37.5700	37.3100	37.3700	-0.187%	79,812	+8.055%
2026-04-09	37.1800	37.5000	37.1200	37.4400	+0.108%	52,055	+7.853%
2026-04-08	37.5400	37.5400	37.1900	37.3996	+2.318%	53,831	+7.969%
2026-04-07	36.2800	36.5600	36.1601	36.5522	-0.240%	127,431	+10.472%
2026-04-06	36.6200	36.6999	36.5200	36.6400	+0.164%	38,293	+10.207%
2026-04-02	36.1000	36.6000	36.1000	36.5800	-0.109%	35,362	+10.388%
2026-04-01	36.6600	36.7400	36.5000	36.6200	+1.076%	56,834	+10.268%
2026-03-31	35.8300	36.2500	35.7500	36.2300	+2.605%	37,655	+11.455%
2026-03-30	35.4700	35.6700	35.2200	35.3100	+0.312%	58,044	+14.359%
2026-03-27	35.4100	35.6286	35.1760	35.2000	-0.718%	23,363	+14.716%
2026-03-26	35.7400	35.9200	35.4301	35.4546	-1.202%	98,424	+13.892%
2026-03-25	35.8000	35.9974	35.7701	35.8861	+0.860%	16,479	+12.523%
2026-03-24	35.2800	35.6499	35.2100	35.5800	+0.508%	167,242	+13.491%
2026-03-23	35.2000	35.7700	35.2000	35.4000	+1.607%	38,322	+14.068%
2026-03-20	35.5300	35.5300	34.7450	34.8400	-2.409%	77,209	+15.901%
2026-03-19	35.3300	35.8900	35.2700	35.7000	-0.251%	71,330	+13.109%
2026-03-18	36.1100	36.1100	35.7650	35.7900	-1.133%	40,065	+12.825%
2026-03-17	36.2000	36.3300	36.1300	36.2000	+1.089%	31,501	+11.547%
2026-03-16	35.7000	35.9390	35.7000	35.8100	+1.387%	47,214	+12.762%
2026-03-13	35.8500	35.8900	35.3200	35.3200	-1.064%	58,849	+14.326%
2026-03-12	35.7300	35.8709	35.5300	35.7000	-1.408%	34,270	+13.109%
2026-03-11	36.1900	36.3200	36.0201	36.2100	+0.194%	57,007	+11.516%
2026-03-10	36.1700	36.5460	36.1100	36.1400	+0.083%	57,083	+11.732%
2026-03-09	35.4500	36.1100	35.2150	36.1100	+0.473%	108,074	+11.825%
2026-03-06	35.6600	36.1000	35.5100	35.9400	-0.746%	98,091	+12.354%
2026-03-05	36.4000	36.4800	35.9150	36.2100	-1.923%	179,327	+11.516%
2026-03-04	36.6700	36.9400	36.5700	36.9200	+0.792%	95,583	+9.372%
2026-03-03	36.3800	36.7100	35.8650	36.6300	-2.606%	86,530	+10.238%
2026-03-02	37.5000	37.7000	37.3550	37.6100	-1.026%	75,968	+7.365%
2026-02-27	38.0800	38.1500	37.9200	38.0000	+0.105%	89,973	+6.263%
2026-02-26	37.9200	37.9600	37.6900	37.9600	-0.158%	101,524	+6.375%
2026-02-25	37.9300	38.0299	37.8100	38.0200	+1.010%	34,874	+6.207%
2026-02-24	37.5900	37.7100	37.4950	37.6400	-0.053%	54,048	+7.279%
2026-02-23	37.7800	37.8800	37.5600	37.6600	-0.133%	62,497	+7.223%
2026-02-20	37.2800	37.7100	37.2800	37.7100	+0.533%	51,460	+7.080%
2026-02-19	37.3900	37.5100	37.2900	37.5100	-0.053%	37,427	+7.651%
2026-02-18	37.7200	37.7200	37.4450	37.5300	+0.027%	407,563	+7.594%
2026-02-17	37.3200	37.5500	37.1100	37.5200	+0.080%	87,858	+7.623%
2026-02-13	37.4700	37.5799	37.0790	37.4900	+0.080%	127,814	+7.709%
2026-02-12	37.8300	37.8300	37.3500	37.4600	-0.557%	122,602	+7.795%
2026-02-11	37.6600	37.7100	37.4100	37.6700	+0.695%	148,275	+7.194%
2026-02-10	37.5400	37.5400	37.3555	37.4100	+0.403%	86,184	+7.939%
2026-02-09	37.0400	37.2900	36.9400	37.2600	+1.113%	133,956	+8.374%
2026-02-06	36.5100	36.8600	36.5100	36.8500	+1.767%	82,297	+9.579%
2026-02-05	36.3500	36.4100	36.1350	36.2100	-1.443%	148,596	+11.516%
2026-02-04	36.6300	36.8840	36.6200	36.7400	+1.324%	140,453	+9.907%
2026-02-03	35.9300	36.2600	35.9250	36.2600	+1.115%	138,650	+11.362%
2026-02-02	35.6900	35.9000	35.6900	35.8600	+0.575%	106,485	+12.605%
2026-01-30	35.8600	35.8700	35.4200	35.6550	-0.986%	120,181	+13.252%
2026-01-29	36.1500	36.1500	35.6500	36.0100	+1.437%	124,177	+12.136%
2026-01-28	35.8100	35.8100	35.3500	35.5000	-0.969%	163,763	+13.746%
2026-01-27	35.4100	35.8700	35.4100	35.8472	+1.824%	104,184	+12.645%
2026-01-26	35.3200	35.3300	35.1800	35.2050	+0.485%	137,270	+14.700%
2026-01-23	34.8300	35.0350	34.7166	35.0350	+0.719%	70,556	+15.256%
2026-01-22	34.8000	34.8250	34.6584	34.7850	+0.362%	293,779	+16.085%
2026-01-21	34.4700	34.7250	34.3550	34.6595	+1.455%	2,067,353	+16.505%
2026-01-20	34.2500	34.3700	34.1200	34.1625	-1.122%	188,630	+18.200%
2026-01-16	34.5215	34.5693	34.4900	34.5500	-0.087%	21,020	+16.874%
2026-01-15	34.5900	34.6500	34.5500	34.5800	-0.144%	92,071	+16.773%
2026-01-14	34.4200	34.6300	34.4200	34.6300	+0.992%	122,995	+16.604%
2026-01-13	34.4300	34.4300	34.2138	34.2900	-0.378%	57,561	+17.760%
2026-01-12	34.4200	34.4500	34.3300	34.4200	+0.452%	55,497	+17.316%
2026-01-09	34.2500	34.3200	34.1600	34.2650	+0.516%	73,034	+17.846%
2026-01-08	33.8900	34.0900	33.8000	34.0890	+0.453%	50,005	+18.455%
2026-01-07	34.0900	34.0900	33.9000	33.9353	-0.585%	59,972	+18.991%
2026-01-06	34.2400	34.2700	34.1100	34.1350	-0.102%	88,747	+18.295%
2026-01-05	34.0400	34.1700	33.8750	34.1700	+0.568%	66,474	+18.174%
2026-01-02	33.8100	33.9770	33.8100	33.9770	+1.182%	86,318	+18.845%
2025-12-31	33.6600	33.6600	33.5501	33.5800	-0.415%	55,534	+20.250%
2025-12-30	33.7100	33.8550	33.7100	33.7200	-0.911%	42,235	+19.751%
2025-12-29	34.0000	34.0600	33.9670	34.0300	-0.205%	17,271	+18.660%
2025-12-26	34.3000	34.3000	34.0319	34.1000	+0.103%	37,297	+18.416%
2025-12-24	34.0300	34.0700	33.9700	34.0650	+0.103%	15,393	+18.538%
2025-12-23	33.9400	34.0400	33.9400	34.0300	+0.621%	59,009	+18.660%
2025-12-22	33.7900	33.8550	33.7100	33.8200	+0.356%	31,075	+19.397%
2025-12-19	33.6700	33.8600	33.6700	33.7000	+0.357%	110,607	+19.822%
2025-12-18	33.5800	33.6924	33.4800	33.5800	+0.329%	75,720	+20.250%
2025-12-17	33.4000	33.5600	33.4000	33.4700	-0.238%	63,891	+20.645%
2025-12-16	33.5700	33.7000	33.4500	33.5500	-0.681%	56,428	+20.358%
2025-12-15	33.7900	33.8300	33.6400	33.7800	+0.566%	66,570	+19.538%
2025-12-12	33.8000	33.8000	33.5050	33.5900	-0.415%	42,052	+20.214%
2025-12-11	33.6600	33.7900	33.6190	33.7300	+1.003%	55,387	+19.715%
2025-12-10	33.0400	33.4400	33.0400	33.3950	+1.320%	28,783	+20.916%
2025-12-09	32.9100	33.0774	32.9100	32.9600	+0.213%	35,515	+22.512%
2025-12-08	33.1000	33.1000	32.8400	32.8900	-0.121%	14,358	+22.773%
2025-12-05	33.0800	33.0800	32.9200	32.9300	-0.121%	72,825	+22.624%
2025-12-04	32.8700	33.0250	32.8700	32.9700	+0.580%	50,742	+22.475%
2025-12-03	32.7398	32.8000	32.6500	32.7800	+0.463%	54,418	+23.185%
2025-12-02	32.5000	32.6309	32.5000	32.6289	+0.706%	16,382	+23.755%
2025-12-01	32.6200	32.6200	32.4000	32.4000	-0.308%	17,779	+24.630%
2025-11-28	32.3900	32.5300	32.3900	32.5000	+0.278%	4,711	+24.246%
2025-11-26	32.1500	32.4699	32.1500	32.4100	+0.934%	40,935	+24.591%
2025-11-25	31.9100	32.1600	31.9100	32.1100	+1.453%	23,792	+25.755%
2025-11-24	31.6900	31.7020	31.5710	31.6500	+0.112%	27,388	+27.583%
2025-11-21	31.2900	31.6770	31.2900	31.6146	+1.753%	26,962	+27.726%
2025-11-20	31.6300	31.6400	31.0700	31.0700	-1.208%	37,100	+29.965%
2025-11-19	31.4900	31.6510	31.3757	31.4500	-0.632%	49,101	+28.394%
2025-11-18	31.3900	31.6900	31.3900	31.6500	-0.721%	19,248	+27.583%
2025-11-17	32.0200	32.1300	31.7600	31.8800	-1.147%	79,954	+26.662%
2025-11-14	32.0100	32.3125	32.0100	32.2500	-0.155%	63,071	+25.209%
2025-11-13	32.8300	32.8300	32.2400	32.3000	-0.524%	55,364	+25.015%
2025-11-12	32.3900	32.4800	32.3200	32.4700	+1.090%	52,568	+24.361%
2025-11-11	32.0550	32.1700	32.0550	32.1200	+0.927%	33,407	+25.716%
2025-11-10	31.6945	31.8372	31.6500	31.8250	+0.872%	25,010	+26.881%
2025-11-07	31.3300	31.5500	31.3275	31.5500	+0.638%	494,833	+27.987%
2025-11-06	31.4100	31.4100	31.2694	31.3500	+0.320%	21,249	+28.804%
2025-11-05	31.0500	31.2900	31.0500	31.2500	+0.855%	11,763	+29.216%
2025-11-04	31.0300	31.1200	30.9500	30.9850	-1.006%	14,874	+30.321%
2025-11-03	31.3400	31.3400	31.1875	31.3000	-0.001%	39,388	+29.010%
2025-10-31	31.2500	31.3500	31.2232	31.3004	-0.270%	19,264	+29.008%
2025-10-30	31.3210	31.4500	31.3210	31.3850	-0.365%	14,532	+28.660%
2025-10-29	31.6623	31.7400	31.3800	31.5000	-0.316%	22,402	+28.190%
2025-10-28	31.6100	31.6388	31.4700	31.6000	-0.095%	16,618	+27.785%
2025-10-27	31.6200	31.6365	31.5728	31.6300	+0.651%	22,133	+27.664%
2025-10-24	31.5000	31.5000	31.3800	31.4254	+0.145%	21,946	+28.495%
2025-10-23	31.3700	31.3800	31.3300	31.3800	+0.491%	24,033	+28.681%
2025-10-22	31.1500	31.2800	31.1332	31.2268	+0.311%	14,566	+29.312%
2025-10-21	31.2700	31.2700	31.1100	31.1300	-0.416%	31,321	+29.714%
2025-10-20	31.3013	31.3100	31.2476	31.2600	+0.128%	14,391	+29.175%
2025-10-17	31.1100	31.2200	31.0355	31.2200	+0.481%	9,849	+29.340%
2025-10-16	31.1300	31.1950	30.9700	31.0706	+0.225%	16,991	+29.962%
2025-10-15	31.0416	31.0700	30.9000	31.0010	+0.455%	8,936	+30.254%
2025-10-14	30.5200	30.9400	30.5200	30.8605	+0.556%	44,010	+30.847%
2025-10-13	30.5200	30.6950	30.5200	30.6898	+0.931%	41,720	+31.575%
2025-10-10	30.8750	30.8800	30.4066	30.4066	-1.613%	21,282	+32.800%
2025-10-09	31.2400	31.2400	30.9000	30.9050	-0.961%	6,213	+30.658%
2025-10-08	31.2699	31.2699	31.1700	31.2050	-0.144%	12,430	+29.402%
2025-10-07	31.4000	31.4000	31.2300	31.2500	-0.857%	8,428	+29.216%
2025-10-06	31.5800	31.5800	31.4100	31.5200	+0.021%	41,549	+28.109%
2025-10-03	31.4830	31.5599	31.4535	31.5133	+0.875%	11,641	+28.136%
2025-10-02	31.3000	31.3000	31.1100	31.2399	-0.128%	4,194	+29.258%
2025-10-01	31.1400	31.3600	31.1400	31.2800	+0.741%	16,138	+29.092%
2025-09-30	31.0000	31.0500	30.8500	31.0500	-1.460%	7,616	+30.048%
2025-09-29	31.6200	31.6200	31.4700	31.5100	0.000%	13,251	+28.150%
2025-09-26	31.5150	31.5800	31.4900	31.5100	+0.570%	12,907	+28.150%
2025-09-25	31.2600	31.3600	31.2300	31.3315	-0.345%	4,603	+28.880%
2025-09-24	31.5000	31.5450	31.4400	31.4400	-0.285%	20,266	+28.435%
2025-09-23	31.6450	31.7200	31.5300	31.5300	+0.063%	27,640	+28.069%
2025-09-22	31.4800	31.5100	31.3900	31.5100	+0.318%	7,877	+28.150%
2025-09-19	32.2100	32.2100	31.3600	31.4100	-0.270%	9,449	+28.558%
2025-09-18	31.5000	31.5500	31.3887	31.4950	-0.032%	119,201	+28.211%
2025-09-17	31.6100	31.7600	31.3600	31.5050	-0.474%	41,864	+28.170%
2025-09-16	31.6600	31.6819	31.5790	31.6550	-0.008%	5,320	+27.563%
2025-09-15	31.6800	31.6800	31.5800	31.6574	+0.659%	13,089	+27.553%
2025-09-12	31.5000	31.5050	31.4300	31.4500	-0.632%	10,767	+28.394%
2025-09-11	31.4900	31.7000	31.4600	31.6500	+0.957%	43,789	+27.583%
2025-09-10	31.4200	31.4400	31.3200	31.3500	+0.032%	8,594	+28.804%
2025-09-09	31.3800	31.4494	31.3400	31.3400	-0.350%	11,177	+28.845%
2025-09-08	31.4099	31.4600	31.2850	31.4500	+0.769%	7,934	+28.394%
2025-09-05	31.3000	31.4200	31.1800	31.2100	+0.289%	14,060	+29.382%
2025-09-04	31.0200	31.1549	31.0000	31.1200	+0.501%	33,591	+29.756%
2025-09-03	30.9500	31.0100	30.9100	30.9650	+0.074%	15,719	+30.405%
2025-09-02	30.9000	30.9420	30.7650	30.9420	-0.324%	6,626	+30.502%
2025-08-29	31.0100	31.0698	30.9650	31.0426	-0.152%	11,480	+30.079%
2025-08-28	31.0800	31.1352	31.0400	31.0900	+0.371%	4,654	+29.881%
2025-08-27	30.8700	31.0183	30.8400	30.9750	-0.402%	10,314	+30.363%
2025-08-26	31.0000	31.1200	30.9876	31.1000	+0.016%	6,953	+29.839%
2025-08-25	31.4400	31.4493	31.0900	31.0950	-1.223%	29,803	+29.860%
2025-08-22	31.1800	31.5600	31.1800	31.4800	+1.450%	12,125	+28.272%
2025-08-21	31.0264	31.1407	30.9801	31.0300	-0.337%	24,186	+30.132%
2025-08-20	31.1278	31.1700	31.0976	31.1350	+0.388%	52,318	+29.693%
2025-08-19	31.0000	31.1364	31.0000	31.0148	+0.485%	11,836	+30.196%
2025-08-18	30.8522	30.9100	30.8500	30.8650	-0.660%	32,990	+30.828%
2025-08-15	31.1500	31.1500	31.0300	31.0700	+0.680%	36,593	+29.965%
2025-08-14	30.8600	30.8800	30.7540	30.8600	-0.259%	21,971	+30.849%
2025-08-13	30.9000	30.9590	30.8800	30.9400	+0.749%	13,045	+30.511%
2025-08-12	30.6200	30.7700	30.6200	30.7100	+1.103%	20,864	+31.488%
2025-08-11	30.3900	30.4100	30.2900	30.3750	+0.082%	33,180	+32.938%
2025-08-08	30.3975	30.4499	30.3400	30.3500	+0.898%	32,046	+33.048%
2025-08-07	30.1800	30.1800	29.9500	30.0800	+1.058%	5,785	+34.242%
2025-08-06	29.7900	29.8267	29.7600	29.7650	+0.694%	18,866	+35.663%
2025-08-05	29.5500	29.6100	29.5350	29.5600	+0.068%	5,279	+36.604%
2025-08-04	29.4700	29.5400	29.3900	29.5400	+1.199%	101,292	+36.696%
2025-08-01	29.2800	29.2800	29.0600	29.1900	-0.443%	62,279	+38.335%
2025-07-31	29.4200	29.4200	29.2731	29.3200	-0.408%	14,294	+37.722%
2025-07-30	29.9300	29.9300	29.3400	29.4400	-1.506%	135,352	+37.160%
2025-07-29	29.8800	29.9300	29.7700	29.8900	+0.302%	50,768	+35.095%
2025-07-28	29.9300	29.9400	29.7400	29.8000	-1.422%	23,302	+35.503%
2025-07-25	30.0500	30.2400	30.0500	30.2300	-0.297%	15,956	+33.576%
2025-07-24	30.4200	30.4500	30.3100	30.3200	-0.443%	73,773	+33.179%
2025-07-23	30.0500	30.4900	30.0500	30.4550	+2.701%	97,455	+32.589%
2025-07-22	29.3600	29.6541	29.3600	29.6541	+1.122%	17,041	+36.170%
2025-07-21	29.2300	29.4800	29.2300	29.3250	+0.739%	18,901	+37.698%
2025-07-18	29.2600	29.2900	29.1100	29.1100	-0.411%	26,041	+38.715%
2025-07-17	29.2300	29.2300	29.0000	29.2300	+0.171%	27,033	+38.146%
2025-07-16	29.1000	29.2143	29.0000	29.1800	+0.448%	20,995	+38.382%
2025-07-15	29.4500	29.4500	29.0400	29.0500	-1.325%	9,655	+39.002%
2025-07-14	29.4600	29.4600	29.3900	29.4400	-0.237%	34,334	+37.160%
2025-07-11	29.4400	29.5250	29.4250	29.5100	-0.773%	18,884	+36.835%
2025-07-10	29.6900	29.7400	29.5950	29.7400	+0.270%	29,618	+35.777%
2025-07-09	29.5600	29.6728	29.5600	29.6600	+0.919%	20,259	+36.143%
2025-07-08	29.0800	29.4000	29.0800	29.3900	+0.823%	18,020	+37.394%
2025-07-07	29.4800	29.4800	29.0100	29.1500	-1.320%	53,259	+38.525%
2025-07-03	29.5899	29.6100	29.5300	29.5400	+0.068%	68,007	+36.696%
2025-07-02	29.3200	29.5600	29.3200	29.5200	+0.920%	38,835	+36.789%
2025-07-01	29.2000	29.2867	29.1250	29.2510	+0.191%	40,264	+38.047%
2025-06-30	29.1700	29.1951	29.0205	29.1951	+0.086%	20,758	+38.311%
2025-06-27	29.1200	29.3190	29.1190	29.1700	+1.039%	56,577	+38.430%
2025-06-26	28.7400	28.9200	28.7400	28.8700	+1.015%	9,700	+39.868%
2025-06-25	28.5000	28.5800	28.4600	28.5800	-0.591%	319,619	+41.288%
2025-06-24	28.6000	28.7796	28.6000	28.7500	+0.877%	55,244	+40.452%
2025-06-23	28.2200	28.5000	28.2000	28.5000	+0.600%	144,086	+41.684%
2025-06-20	28.5900	28.5900	28.3100	28.3300	-0.840%	107,182	+42.534%
2025-06-18	28.5900	28.6600	28.5200	28.5700	+0.105%	34,606	+41.337%
2025-06-17	28.9600	28.9600	28.5100	28.5400	-1.314%	23,334	+41.486%
2025-06-16	29.1500	29.1500	28.9201	28.9201	+0.592%	41,936	+39.626%
2025-06-13	29.0300	29.0300	28.7050	28.7500	-0.965%	31,609	+40.452%
2025-06-12	29.0400	29.0800	28.9300	29.0300	+0.907%	11,402	+39.097%
2025-06-11	29.0200	29.0200	28.7690	28.7690	-0.108%	53,426	+40.359%
2025-06-10	28.9300	28.9300	28.7300	28.8000	+0.244%	28,214	+40.208%
2025-06-09	28.8000	28.8200	28.6800	28.7300	-0.035%	73,772	+40.550%
2025-06-06	28.6855	28.7500	28.6200	28.7400	+0.419%	34,080	+40.501%
2025-06-05	28.8000	28.8000	28.5700	28.6200	+0.035%	17,133	+41.090%
2025-06-04	28.6400	28.6900	28.5892	28.6100	+0.119%	23,502	+41.139%
2025-06-03	28.8600	28.8600	28.5699	28.5760	-0.812%	28,059	+41.307%
2025-06-02	28.5722	28.8100	28.5255	28.8100	+0.805%	115,819	+40.160%
2025-05-30	28.6300	28.6300	28.4950	28.5800	+0.422%	12,680	+41.288%
2025-05-29	28.4900	28.5100	28.4000	28.4600	+0.494%	12,114	+41.883%
2025-05-28	28.3400	28.4050	28.3200	28.3200	-0.771%	15,835	+42.585%
2025-05-27	28.5100	28.6000	28.4900	28.5400	+1.100%	46,639	+41.486%
2025-05-23	28.2000	28.2800	27.9950	28.2295	+0.105%	18,168	+43.042%
2025-05-22	28.1800	28.3099	28.1200	28.2000	-0.274%	46,388	+43.191%
2025-05-21	28.4900	28.5099	28.2775	28.2775	-0.433%	5,096	+42.799%
2025-05-20	28.3200	28.4099	28.3200	28.4006	+0.926%	17,961	+42.180%
2025-05-19	28.2000	28.2000	28.0476	28.1400	+0.428%	26,410	+43.497%
2025-05-16	27.9100	28.0252	27.9100	28.0200	+0.322%	12,624	+44.111%
2025-05-15	27.8200	27.9476	27.7900	27.9300	+0.867%	17,513	+44.576%
2025-05-14	27.8500	27.8699	27.6800	27.6900	-0.414%	40,843	+45.829%
2025-05-13	27.6900	27.8922	27.6900	27.8052	+0.235%	12,073	+45.225%
2025-05-12	27.7800	27.7956	27.6800	27.7400	+0.983%	69,897	+45.566%
2025-05-09	27.5600	27.5600	27.4700	27.4700	+0.660%	46,534	+46.997%
2025-05-08	27.4300	27.4350	27.2900	27.2900	-0.146%	74,034	+47.966%
2025-05-07	27.4600	27.4600	27.3300	27.3300	-0.328%	16,266	+47.750%
2025-05-06	27.5100	27.5800	27.4100	27.4200	-0.218%	43,524	+47.265%
2025-05-05	27.5200	27.5600	27.4800	27.4800	-0.163%	7,868	+46.943%
2025-05-02	27.4600	27.5585	27.4600	27.5249	+1.982%	13,072	+46.704%
2025-05-01	27.1500	27.2634	26.9900	26.9900	-0.626%	22,885	+49.611%
2025-04-30	27.0000	27.2100	26.9700	27.1600	-1.056%	19,967	+48.675%
2025-04-29	27.3700	27.4600	27.3700	27.4500	+0.513%	9,254	+47.104%
2025-04-28	27.2100	27.3500	27.1950	27.3100	+0.738%	5,277	+47.858%
2025-04-25	27.0000	27.1100	26.9066	27.1100	+0.396%	16,710	+48.949%
2025-04-24	26.9100	27.0032	26.7744	27.0032	+0.909%	18,725	+49.538%
2025-04-23	26.9000	26.9688	26.6701	26.7600	+0.639%	45,949	+50.897%
2025-04-22	26.2400	26.7258	26.2400	26.5900	+1.995%	24,431	+51.862%
2025-04-21	26.2237	26.2237	25.8700	26.0700	-0.077%	250,640	+54.891%
2025-04-17	26.3400	26.3400	25.8300	26.0900	+0.714%	125,548	+54.772%
2025-04-16	25.9800	26.1200	25.8000	25.9050	-0.058%	15,015	+55.877%
2025-04-15	25.9600	26.0300	25.8400	25.9200	+0.974%	75,961	+55.787%
2025-04-14	25.5200	25.7500	25.5000	25.6700	+1.182%	35,494	+57.304%
2025-04-11	24.9800	25.3950	24.8600	25.3700	+2.921%	46,191	+59.164%
2025-04-10	25.1100	25.1100	24.3200	24.6500	-2.338%	17,726	+63.813%
2025-04-09	23.4100	25.2400	23.4100	25.2400	+6.904%	52,856	+59.984%
2025-04-08	24.4101	24.4800	23.3600	23.6100	-0.840%	28,975	+71.029%
2025-04-07	24.3800	24.5500	23.6001	23.8100	-2.378%	145,537	+69.593%
2025-04-04	26.0500	26.0500	24.3200	24.3900	-6.372%	55,389	+65.560%
2025-04-03	26.4000	26.4100	26.0000	26.0500	-2.361%	17,253	+55.010%
2025-04-02	26.6400	26.6800	26.4800	26.6800	0.000%	14,713	+51.349%
2025-04-01	26.5900	26.7898	26.5000	26.6800	-0.037%	9,864	+51.349%
2025-03-31	26.7500	26.7500	26.4550	26.6900	-0.891%	79,798	+51.293%
2025-03-28	27.1800	27.1800	26.8450	26.9300	-1.102%	34,651	+49.944%
2025-03-27	27.2400	27.3000	27.1500	27.2300	+0.074%	50,650	+48.292%
2025-03-26	27.5100	27.5100	27.2001	27.2100	-1.091%	27,914	+48.401%
2025-03-25	27.4200	27.5200	27.4200	27.5100	+0.880%	44,661	+46.783%
2025-03-24	27.3000	27.3500	27.2100	27.2700	+0.442%	32,773	+48.075%
2025-03-21	27.4000	27.4000	27.0400	27.1500	-0.912%	106,988	+48.729%
2025-03-20	27.5300	27.5300	27.2200	27.4000	-0.976%	58,035	+47.372%
2025-03-19	27.6400	27.7400	27.5000	27.6700	+0.217%	95,946	+45.934%
2025-03-18	27.3200	27.7300	27.3200	27.6100	+0.546%	43,390	+46.251%
2025-03-17	27.3900	27.5199	27.2100	27.4600	+1.366%	67,664	+47.050%
2025-03-14	26.9400	27.1000	26.8280	27.0900	+1.766%	23,112	+49.059%
2025-03-13	26.7600	26.7600	26.5628	26.6200	-0.560%	12,887	+51.690%
2025-03-12	27.0300	27.0300	26.6300	26.7700	+0.225%	76,409	+50.840%
2025-03-11	26.7300	26.8800	26.5300	26.7100	-0.706%	114,136	+51.179%
2025-03-10	27.0500	27.0500	26.6500	26.9000	-1.573%	106,823	+50.112%
2025-03-07	26.8600	27.3300	26.8600	27.3300	+0.998%	48,020	+47.750%
2025-03-06	26.7300	27.1750	26.7300	27.0600	+0.595%	54,753	+49.224%
2025-03-05	26.4000	26.9000	26.4000	26.9000	+2.320%	68,143	+50.112%
2025-03-04	26.0900	26.3850	25.7800	26.2900	-0.379%	341,846	+53.595%
2025-03-03	26.4700	26.6100	26.1600	26.3900	+1.189%	54,067	+53.013%
2025-02-28	26.0000	26.0900	25.9001	26.0800	-0.115%	34,742	+54.831%
2025-02-27	26.1600	26.2500	26.0900	26.1100	-0.580%	36,640	+54.653%
2025-02-26	26.4500	26.4500	26.2100	26.2622	-0.447%	525,173	+53.757%
2025-02-25	26.3500	26.3800	26.2000	26.3800	+1.423%	337,015	+53.071%
2025-02-24	26.0100	26.0600	25.8800	26.0100	+0.270%	15,740	+55.248%
2025-02-21	25.9000	25.9935	25.7600	25.9400	-0.192%	55,801	+55.667%
2025-02-20	25.9100	25.9900	25.8401	25.9899	+0.853%	23,818	+55.368%
2025-02-19	25.8300	25.8300	25.6901	25.7700	-1.037%	64,097	+56.694%
2025-02-18	26.1400	26.1400	25.9050	26.0400	+0.774%	130,711	+55.069%
2025-02-14	25.8900	25.9599	25.8099	25.8400	+0.389%	81,542	+56.269%
2025-02-13	25.6231	25.7400	25.6231	25.7400	+1.020%	57,878	+56.876%
2025-02-12	25.2550	25.5100	25.2550	25.4800	+0.354%	109,501	+58.477%

.dark-mode .pCLmmH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pCLmmH{ color: #333333; background-color: white; border: 2px solid #333333; }GMOIGMO International Value ETFstock NYSE ETF

GMOI
GMO International Value ETF
stock NYSE ETF