GMO International Value ETF (GMOI)

Last Price35.50

Change-0.20 (-0.56%)

NYSE · Last Trade: Mar 13th, 1:07 PM EDT

Historical Prices For GMO International Value ETF (GMOI)

Date Range:

2025-12-13 - 2026-03-13

Date	Open	High	Low	Close	Volume	Adjusted Close
3/12/2026	35.73	35.87	35.53	35.70	34,270	35.70
3/11/2026	36.19	36.32	36.02	36.21	57,007	36.21
3/10/2026	36.17	36.55	36.11	36.14	57,083	36.14
3/09/2026	35.45	36.11	35.22	36.11	108,074	36.11
3/06/2026	35.66	36.10	35.51	35.94	98,092	35.94
3/05/2026	36.40	36.48	35.91	36.21	179,329	36.21
3/04/2026	36.67	36.94	36.57	36.92	95,583	36.92
3/03/2026	36.38	36.71	35.87	36.63	86,530	36.63
3/02/2026	37.50	37.70	37.35	37.61	75,968	37.61
2/27/2026	38.08	38.15	37.92	38.00	89,973	38.00
2/26/2026	37.92	37.96	37.69	37.96	101,524	37.96
2/25/2026	37.93	38.03	37.81	38.02	34,874	38.02
2/24/2026	37.59	37.71	37.49	37.64	54,048	37.64
2/23/2026	37.78	37.88	37.56	37.66	62,497	37.66
2/20/2026	37.28	37.71	37.28	37.71	51,460	37.71
2/19/2026	37.39	37.51	37.29	37.51	37,427	37.51
2/18/2026	37.72	37.72	37.45	37.53	407,563	37.53
2/17/2026	37.32	37.55	37.11	37.52	87,858	37.52
2/13/2026	37.47	37.58	37.08	37.49	127,814	37.49
2/12/2026	37.83	37.83	37.35	37.46	122,602	37.46
2/11/2026	37.66	37.71	37.41	37.67	148,275	37.67
2/10/2026	37.54	37.54	37.36	37.41	86,184	37.41
2/09/2026	37.04	37.29	36.94	37.26	133,956	37.26
2/06/2026	36.51	36.86	36.51	36.85	82,297	36.85
2/05/2026	36.35	36.41	36.13	36.21	148,611	36.21
2/04/2026	36.63	36.88	36.62	36.74	140,453	36.74
2/03/2026	35.93	36.26	35.92	36.26	138,650	36.26
2/02/2026	35.69	35.90	35.69	35.86	106,485	35.86
1/30/2026	35.86	35.87	35.42	35.66	120,181	35.66
1/29/2026	36.15	36.15	35.65	36.01	124,177	36.01
1/28/2026	35.81	35.81	35.35	35.50	163,763	35.50
1/27/2026	35.41	35.87	35.41	35.85	104,184	35.85
1/26/2026	35.32	35.33	35.18	35.20	137,270	35.20
1/23/2026	34.83	35.03	34.72	35.03	70,556	35.03
1/22/2026	34.80	34.83	34.66	34.78	293,779	34.78
1/21/2026	34.47	34.73	34.35	34.66	2,067,360	34.66
1/20/2026	34.25	34.37	34.12	34.16	188,630	34.16
1/16/2026	34.52	34.57	34.49	34.55	21,020	34.55
1/15/2026	34.59	34.65	34.55	34.58	92,071	34.58
1/14/2026	34.42	34.63	34.42	34.63	122,995	34.63
1/13/2026	34.43	34.43	34.21	34.29	57,561	34.29
1/12/2026	34.42	34.45	34.33	34.42	55,497	34.42
1/09/2026	34.25	34.32	34.16	34.27	73,863	34.27
1/08/2026	33.89	34.09	33.80	34.09	50,305	34.09
1/07/2026	34.09	34.09	33.90	33.94	59,573	33.94
1/06/2026	34.24	34.27	34.11	34.13	88,847	34.13
1/05/2026	34.04	34.17	33.88	34.17	66,474	34.17
1/02/2026	33.81	33.98	33.81	33.98	86,318	33.98
12/31/2025	33.66	33.66	33.55	33.58	55,534	33.58
12/30/2025	33.71	33.85	33.71	33.72	42,335	33.72
12/29/2025	34.00	34.06	33.97	34.03	17,271	33.68
12/26/2025	34.30	34.30	34.03	34.10	37,297	33.75
12/24/2025	34.03	34.07	33.97	34.06	15,393	33.72
12/23/2025	33.94	34.04	33.94	34.03	59,009	33.68
12/22/2025	33.79	33.85	33.71	33.82	31,055	33.47
12/19/2025	33.67	33.86	33.67	33.70	110,607	33.35
12/18/2025	33.58	33.69	33.48	33.58	75,720	33.24
12/17/2025	33.40	33.56	33.40	33.47	63,991	33.13
12/16/2025	33.57	33.70	33.45	33.55	56,528	33.21
12/15/2025	33.79	33.83	33.64	33.78	66,770	33.43