Australia markets open in 53 minutes

Vident International Equity Strategy ETF (VIDI)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.60-0.07 (-0.28%)
At close: 03:59PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202424.6724.8224.6024.6024.6017,973
30 Apr 202424.8824.8824.6724.6724.6710,300
29 Apr 202425.0025.0925.0025.0725.0723,500
26 Apr 202424.7724.8724.7724.8724.8762,700
25 Apr 202424.5024.6824.4924.6324.6312,900
24 Apr 202424.6324.6424.4924.6424.6419,900
23 Apr 202424.5124.6924.5124.6224.6211,500
22 Apr 202424.3324.5324.3124.5324.5348,000
19 Apr 202424.2524.2524.1424.2424.247,500
18 Apr 202424.3124.3124.1224.2124.2126,700
17 Apr 202424.2324.2324.0424.1624.1633,100
16 Apr 202424.0624.0823.9224.0824.0840,700
15 Apr 202424.4924.4924.2524.3024.3013,600
12 Apr 202424.6624.6624.3324.3524.3523,300
11 Apr 202424.7724.8924.7324.8524.8517,100
10 Apr 202424.7724.8124.7024.8124.8120,900
09 Apr 202425.1725.1725.0725.1525.1552,500
08 Apr 202425.0825.1825.0825.0825.0875,100
05 Apr 202424.8924.9724.8924.9124.9138,300
04 Apr 202425.2625.3424.9124.9324.9333,500
03 Apr 202424.8825.0824.8824.9924.9967,900
02 Apr 202424.8924.9124.8024.8624.8628,500
01 Apr 202424.9725.0224.7624.8824.88821,800
28 Mar 202424.9825.0824.9825.0125.018,100
27 Mar 202425.0225.0424.9224.9624.9620,000
26 Mar 202424.8824.9224.7924.7924.7911,300
25 Mar 202424.8224.9324.7724.8124.8116,400
22 Mar 202424.8124.9224.8124.9224.9222,200
21 Mar 202425.1625.1624.9825.0325.0333,000
20 Mar 202424.8525.1324.8425.0625.0615,600
19 Mar 202424.8424.8624.8224.8524.8517,600
18 Mar 202424.9624.9624.7524.7724.77179,300
15 Mar 202424.9124.9124.7424.8024.8015,000
14 Mar 202424.9024.9224.8224.9224.9217,000
13 Mar 202425.0925.1825.0525.0625.0636,600
12 Mar 202425.0025.1824.8924.9324.9355,700
11 Mar 202424.7424.8524.7424.8324.8320,600
08 Mar 202424.7524.8324.7424.7424.749,100
07 Mar 202424.7224.8024.7124.7424.745,000
06 Mar 202424.5224.6324.5024.5024.5010,300
05 Mar 202424.3624.3824.2324.2324.2340,000
04 Mar 202424.4624.5224.3324.4624.4644,100
01 Mar 202424.4724.5724.4424.5624.564,800
29 Feb 202424.3024.3624.2624.3624.366,500
28 Feb 202424.2624.3124.1924.2124.2114,200
27 Feb 202424.4324.4724.3624.3624.3611,400
26 Feb 202424.3924.4224.3124.4124.4112,500
23 Feb 202424.4724.5324.4024.4824.4825,100
22 Feb 202424.4924.5124.4324.4824.4811,400
21 Feb 202424.3324.3324.2324.3124.3118,700
20 Feb 202424.2924.3324.1724.2924.2941,700
16 Feb 202424.2224.3124.1724.2024.2046,300
15 Feb 202423.9124.1023.9124.0524.0510,300
14 Feb 202423.8023.8623.7123.8223.8216,400
13 Feb 202423.7023.7023.5123.5623.5611,800
12 Feb 202423.9224.1123.9224.0124.0111,600
09 Feb 202423.7923.9123.7423.8423.8418,400
08 Feb 202423.8123.9223.7923.8323.8324,200
07 Feb 202424.0324.1123.9724.0524.0525,200
06 Feb 202423.9924.0823.9524.0524.0518,100
05 Feb 202423.7723.9023.6523.8023.8037,000
02 Feb 202423.9223.9723.8423.9323.9310,700
01 Feb 202423.9924.1323.9024.0724.0729,500
31 Jan 202424.0224.1323.8423.8423.8411,400
30 Jan 202423.9424.0023.9423.9923.993,100
29 Jan 202423.8824.0423.8724.0324.0318,500
26 Jan 202423.9123.9523.8723.9123.9196,600
25 Jan 202423.8823.9423.8123.8823.8825,800
24 Jan 202423.8623.9123.8023.8323.8333,000
23 Jan 202423.5323.6323.5323.6223.6222,100
22 Jan 202423.4623.5723.4623.5223.529,600
19 Jan 202423.4023.6223.4023.5923.5918,500
18 Jan 202423.4623.5223.3823.4923.4913,400
17 Jan 202423.3423.4323.3223.4123.4122,000
16 Jan 202423.8223.8223.6223.6623.6616,500
12 Jan 202424.2524.2524.1524.1624.165,600
11 Jan 202424.1124.2023.9324.1424.1418,800
10 Jan 202424.1124.2024.1124.1724.1728,700
09 Jan 202424.1424.2224.1224.1624.1617,700
08 Jan 202424.1624.3924.1624.3724.3712,000
05 Jan 202424.2924.4124.2424.3124.3148,700
04 Jan 202424.3224.3424.2224.2224.2228,500
03 Jan 202424.1724.2923.9824.2224.2235,200
02 Jan 202424.4624.4624.1724.3324.33169,400
29 Dec 202324.6624.6624.5824.6124.612,100
28 Dec 202324.5924.7424.5724.5924.597,700
27 Dec 202324.5324.6424.5324.6124.6110,200
26 Dec 202324.4524.5724.4424.5524.558,300
22 Dec 202324.3524.4224.3324.3324.3311,900
21 Dec 202324.1624.2724.1324.2724.2716,700
20 Dec 202324.1124.1923.8123.8323.8320,300
19 Dec 202323.9424.1923.7924.1524.15348,600
18 Dec 202323.8123.8623.2623.8123.8123,700
15 Dec 202323.8424.0323.6823.7123.7119,400
15 Dec 20230.484 Dividend
14 Dec 202324.3624.4724.3624.4023.9261,200
13 Dec 202323.6124.0523.5724.0523.5738,200
12 Dec 202323.5823.6623.5723.6623.195,600
11 Dec 202323.5723.6823.5623.6123.1467,600
08 Dec 202323.4823.7023.4823.6223.155,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...