GMO International Quality... (QLTI)
23.47
0.12 (0.51%)
At close: Apr 15, 2025, 2:31 PM
24.01
2.32%
After-hours: Apr 15, 2025, 08:00 PM EDT
GMO International Quality ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 23.44 | 23.44 | 23.56 | 23.56 | 23.27 | 23.27 | 23.35 | 23.35 | -0.13% | 2,779 |
| Apr 11, 2025 | 23.10 | 23.10 | 23.40 | 23.40 | 23.09 | 23.09 | 23.38 | 23.38 | 3.13% | 11,600 |
| Apr 10, 2025 | 22.58 | 22.58 | 22.83 | 22.83 | 22.51 | 22.51 | 22.67 | 22.67 | -1.35% | 3,640 |
| Apr 9, 2025 | 21.50 | 21.50 | 22.98 | 22.98 | 21.50 | 21.50 | 22.98 | 22.98 | 6.73% | 8,500 |
| Apr 8, 2025 | 22.25 | 22.25 | 22.35 | 22.35 | 21.42 | 21.42 | 21.53 | 21.53 | -0.97% | 28,047 |
| Apr 7, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 21.41 | 21.41 | 21.74 | 21.74 | -2.60% | 11,000 |
| Apr 4, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 22.28 | 22.28 | 22.32 | 22.32 | -5.10% | 9,600 |
| Apr 3, 2025 | 23.77 | 23.77 | 23.80 | 23.80 | 23.49 | 23.49 | 23.52 | 23.52 | -1.71% | 17,413 |
| Apr 2, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 23.49 | 23.49 | 23.93 | 23.93 | 1.40% | 16,539 |
| Apr 1, 2025 | 23.56 | 23.56 | 23.69 | 23.69 | 23.55 | 23.55 | 23.60 | 23.60 | 0.17% | 3,100 |
| Mar 31, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.36 | 23.36 | 23.56 | 23.56 | -0.80% | 73,344 |
| Mar 28, 2025 | 23.83 | 23.83 | 23.84 | 23.84 | 23.75 | 23.75 | 23.75 | 23.75 | -0.46% | 1,600 |
| Mar 27, 2025 | 23.71 | 23.71 | 23.89 | 23.89 | 23.71 | 23.71 | 23.86 | 23.86 | 0.25% | 2,334 |
| Mar 26, 2025 | 23.98 | 23.98 | 23.99 | 23.99 | 23.75 | 23.75 | 23.80 | 23.80 | -1.57% | 6,200 |
| Mar 25, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.16 | 24.16 | 24.18 | 24.18 | -0.21% | 12,903 |
| Mar 24, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.11 | 24.11 | 24.23 | 24.23 | 0.00% | 3,937 |
| Mar 21, 2025 | 24.20 | 24.20 | 24.28 | 24.28 | 24.19 | 24.19 | 24.23 | 24.23 | -1.10% | 59,900 |
| Mar 20, 2025 | 24.44 | 24.44 | 24.51 | 24.51 | 24.44 | 24.44 | 24.50 | 24.50 | -0.24% | 11,400 |
| Mar 19, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.50 | 24.50 | 24.56 | 24.56 | -0.41% | 27,100 |
| Mar 18, 2025 | 24.57 | 24.57 | 24.67 | 24.67 | 24.57 | 24.57 | 24.66 | 24.66 | 0.33% | 26,531 |
| Mar 17, 2025 | 24.04 | 24.04 | 24.74 | 24.74 | 24.04 | 24.04 | 24.58 | 24.58 | 0.78% | 37,918 |
| Mar 14, 2025 | 24.26 | 24.26 | 24.39 | 24.39 | 24.26 | 24.26 | 24.39 | 24.39 | 1.50% | 4,200 |
| Mar 13, 2025 | 24.07 | 24.07 | 24.11 | 24.11 | 24.02 | 24.02 | 24.03 | 24.03 | -1.19% | 6,721 |
| Mar 12, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.21 | 24.21 | 24.32 | 24.32 | -0.53% | 32,844 |
| Mar 11, 2025 | 24.49 | 24.49 | 24.53 | 24.53 | 24.22 | 24.22 | 24.45 | 24.45 | -0.89% | 57,407 |
| Mar 10, 2025 | 24.80 | 24.80 | 24.91 | 24.91 | 24.49 | 24.49 | 24.67 | 24.67 | -1.71% | 462,700 |
| Mar 7, 2025 | 24.87 | 24.87 | 25.10 | 25.10 | 24.85 | 24.85 | 25.10 | 25.10 | 0.88% | 82,600 |
| Mar 6, 2025 | 24.94 | 24.94 | 25.06 | 25.06 | 24.88 | 24.88 | 24.88 | 24.88 | -1.54% | 12,000 |
| Mar 5, 2025 | 25.15 | 25.15 | 25.28 | 25.28 | 25.05 | 25.05 | 25.27 | 25.27 | 1.90% | 11,532 |
| Mar 4, 2025 | 24.52 | 24.52 | 24.97 | 24.97 | 24.52 | 24.52 | 24.80 | 24.80 | 0.69% | 4,538 |
| Mar 3, 2025 | 24.53 | 24.53 | 24.85 | 24.85 | 24.44 | 24.44 | 24.63 | 24.63 | 1.19% | 20,347 |
| Feb 28, 2025 | 24.30 | 24.30 | 24.34 | 24.34 | 24.15 | 24.15 | 24.34 | 24.34 | 0.45% | 5,400 |
| Feb 27, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.22 | 24.22 | 24.23 | 24.23 | -1.42% | 10,300 |
| Feb 26, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.56 | 24.56 | 24.58 | 24.58 | 0.24% | 2,649 |
| Feb 25, 2025 | 24.48 | 24.48 | 24.53 | 24.53 | 24.46 | 24.46 | 24.52 | 24.52 | 0.66% | 2,817 |
| Feb 24, 2025 | 24.41 | 24.41 | 24.50 | 24.50 | 24.36 | 24.36 | 24.36 | 24.36 | 0.00% | 2,400 |
| Feb 21, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.33 | 24.33 | 24.36 | 24.36 | -0.16% | 19,300 |
| Feb 20, 2025 | 24.25 | 24.25 | 24.40 | 24.40 | 24.25 | 24.25 | 24.40 | 24.40 | 0.58% | 800 |
| Feb 19, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 24.21 | 24.21 | 24.26 | 24.26 | -0.98% | 4,800 |
| Feb 18, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 24.46 | 24.46 | 24.50 | 24.50 | 0.41% | 22,837 |
| Feb 14, 2025 | 24.49 | 24.49 | 24.53 | 24.53 | 24.40 | 24.40 | 24.40 | 24.40 | 0.00% | 1,500 |
| Feb 13, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.49% | 800 |
| Feb 12, 2025 | 24.14 | 24.14 | 24.28 | 24.28 | 23.97 | 23.97 | 24.28 | 24.28 | 0.29% | 700 |
| Feb 11, 2025 | 24.13 | 24.13 | 24.21 | 24.21 | 24.13 | 24.13 | 24.21 | 24.21 | 0.79% | 203 |
| Feb 10, 2025 | 24.01 | 24.01 | 24.05 | 24.05 | 23.99 | 23.99 | 24.02 | 24.02 | 0.17% | 3,600 |
| Feb 7, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 23.95 | 23.95 | 23.98 | 23.98 | -1.03% | 5,940 |
| Feb 6, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.18 | 24.18 | 24.23 | 24.23 | -0.25% | 39,518 |
| Feb 5, 2025 | 24.12 | 24.12 | 24.30 | 24.30 | 24.12 | 24.12 | 24.29 | 24.29 | 0.79% | 61,238 |
| Feb 4, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 23.94 | 23.94 | 24.10 | 24.10 | 1.01% | 27,110 |
| Feb 3, 2025 | 23.69 | 23.69 | 23.93 | 23.93 | 23.64 | 23.64 | 23.86 | 23.86 | -1.24% | 2,900 |