GMO International Value ETF (GMOI)

Last Price41.52

Change-0.29 (-0.69%)

NYSE· Last Trade: Sep 8th, 7:20 PM EDT

Historical Prices For GMO International Value ETF (GMOI)

Date Range:

2026-06-08 - 2026-09-08

Date	Open	High	Low	Close	Volume	Adjusted Close
9/08/2026	41.80	41.80	41.46	41.52	24,963	41.52
9/04/2026	41.83	41.93	41.76	41.81	42,456	41.81
9/03/2026	41.86	42.15	41.86	42.06	26,628	42.06
9/02/2026	41.42	41.63	41.40	41.63	55,005	41.63
9/01/2026	41.33	41.51	41.16	41.27	66,299	41.27
8/31/2026	41.41	41.43	41.19	41.25	29,969	41.25
8/28/2026	41.52	41.52	41.12	41.29	51,565	41.29
8/27/2026	41.35	41.35	41.09	41.30	50,909	41.30
8/26/2026	41.63	41.64	41.45	41.48	39,847	41.48
8/25/2026	41.48	41.72	41.40	41.70	991,976	41.70
8/24/2026	41.52	42.01	41.42	41.56	36,126	41.56
8/21/2026	41.45	41.65	41.45	41.61	52,613	41.61
8/20/2026	41.23	41.23	41.00	41.07	36,398	41.07
8/19/2026	41.17	41.34	41.11	41.16	34,369	41.16
8/18/2026	41.10	41.16	40.92	40.96	31,589	40.96
8/17/2026	41.07	41.11	40.92	41.01	38,544	41.01
8/14/2026	41.03	41.09	40.93	41.07	78,459	41.07
8/13/2026	40.82	40.95	40.81	40.87	33,927	40.87
8/12/2026	40.96	40.96	40.81	40.82	68,332	40.82
8/11/2026	41.06	41.11	40.85	40.89	41,395	40.89
8/10/2026	40.99	41.01	40.87	40.95	93,908	40.95
8/07/2026	41.09	41.09	40.91	41.03	66,213	41.03
8/06/2026	40.78	40.91	40.62	40.70	106,078	40.70
8/05/2026	40.66	40.72	40.48	40.50	60,733	40.50
8/04/2026	40.44	40.50	40.30	40.40	1,697,890	40.40
8/03/2026	40.48	40.48	40.22	40.36	159,296	40.36
7/31/2026	40.33	40.40	39.90	40.32	125,881	40.32
7/30/2026	40.21	40.68	40.21	40.66	108,252	40.66
7/29/2026	40.05	40.35	39.85	39.95	190,095	39.95
7/28/2026	39.47	39.91	39.47	39.87	102,478	39.87
7/27/2026	39.52	39.61	39.37	39.52	186,689	39.52
7/24/2026	38.94	39.24	38.94	39.17	29,189	39.17
7/23/2026	38.85	38.85	38.68	38.78	47,332	38.78
7/22/2026	39.12	39.29	39.12	39.16	1,038,461	39.16
7/21/2026	38.69	38.93	38.61	38.91	45,903	38.91
7/20/2026	38.77	38.77	38.44	38.50	40,441	38.50
7/17/2026	38.60	38.84	38.54	38.81	50,107	38.81
7/16/2026	38.77	38.85	38.65	38.80	47,327	38.80
7/15/2026	38.62	38.93	38.62	38.88	51,052	38.88
7/14/2026	38.57	38.80	38.55	38.62	33,367	38.62
7/13/2026	38.38	38.49	38.22	38.32	75,420	38.32
7/10/2026	38.13	38.37	38.13	38.33	36,836	38.33
7/09/2026	37.98	38.12	37.94	38.05	34,096	38.05
7/08/2026	37.89	37.99	37.63	37.92	39,629	37.92
7/07/2026	38.58	38.58	38.26	38.33	38,566	38.33
7/06/2026	38.21	38.43	38.19	38.43	33,885	38.43
7/02/2026	38.14	38.16	37.81	38.05	78,861	38.05
7/01/2026	37.38	37.51	37.27	37.43	44,827	37.43
6/30/2026	37.50	37.52	37.39	37.48	31,569	37.48
6/29/2026	37.62	37.68	37.45	37.63	81,689	37.48
6/26/2026	37.48	37.66	37.36	37.39	44,425	37.24
6/25/2026	37.41	37.66	37.40	37.49	34,074	37.34
6/24/2026	37.28	37.40	37.16	37.24	23,875	37.09
6/23/2026	37.52	37.57	37.45	37.45	39,416	37.30
6/22/2026	37.84	37.93	37.74	37.84	60,677	37.69
6/18/2026	37.87	37.98	37.86	37.87	61,162	37.72
6/17/2026	38.42	38.62	38.00	38.07	66,343	37.92
6/16/2026	38.44	38.60	38.42	38.46	68,699	38.31
6/15/2026	38.66	38.67	38.36	38.37	63,408	38.21
6/12/2026	38.31	38.44	38.11	38.39	34,582	38.24
6/11/2026	37.79	38.29	37.53	38.21	36,158	38.06
6/10/2026	37.60	37.71	37.39	37.41	88,502	37.26
6/09/2026	37.94	37.94	37.36	37.62	81,920	37.47