VIDI

ETF Series Solutions Trust Vident International Equity Fund Historical Stock Prices

(ETF)
$21.3
*  
unch
unch
Get VIDI Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading VIDI now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 21.34 21.37 21.25 21.30 44,443
12/02/2016 21.34 21.37 21.25 21.3 44,443
12/01/2016 21.29 21.32 21.24 21.3 55,886
11/30/2016 21.27 21.32 21.26 21.3 47,752
11/29/2016 21.24 21.38 21.24 21.3 27,565
11/28/2016 21.4 21.4 21.17 21.23 22,884
11/25/2016 21.26 21.3 21.24 21.3 20,214
11/23/2016 21.12 21.21 21.11 21.21 27,045
11/22/2016 21.21 21.3 21.18 21.28 53,308
11/21/2016 21.06 21.06 20.97 21.05 27,220
11/18/2016 20.89 20.97 20.88 20.94 56,309
11/17/2016 21.03 21.0918 20.95 20.97 34,757
11/16/2016 21.03 21.03 20.93 21.01 40,524
11/15/2016 21.06 21.17 21.04 21.15 23,857
11/14/2016 21.01 21.01 20.86 20.9 37,454
11/11/2016 21.08 21.18 21.04 21.1316 19,880
11/10/2016 21.26 21.42 21.26 21.31 51,755
11/09/2016 21.57 21.6 21.4 21.53 35,887
11/08/2016 21.66 21.85 21.66 21.84 45,444
11/07/2016 21.53 21.68 21.53 21.67 43,173
11/04/2016 21.31 21.38 21.26 21.27 27,002
11/03/2016 21.5 21.56 21.43 21.46 82,708
11/02/2016 21.58 21.58 21.5 21.56 53,409
11/01/2016 21.74 21.77 21.6 21.66 53,866
10/31/2016 21.73 21.79 21.71 21.78 62,762
10/28/2016 21.69 21.8 21.66 21.71 111,189
10/27/2016 21.89 21.89 21.69 21.7 105,525
10/26/2016 21.83 21.89 21.78 21.83 64,384
10/25/2016 21.96 22 21.95 21.96 31,033
10/24/2016 21.94 21.98 21.9 21.95 101,153
10/21/2016 21.79 21.86 21.79 21.86 44,834
10/20/2016 21.873 21.93 21.86 21.89 46,040
10/19/2016 21.98 22.03 21.94 21.99 51,150
10/18/2016 21.82 21.91 21.75 21.87 65,093
10/17/2016 21.63 21.68 21.58 21.62 45,419
10/14/2016 21.7836 21.7836 21.61 21.63 126,586
10/13/2016 21.4263 21.62 21.4263 21.62 59,698
10/12/2016 21.623 21.71 21.59 21.64 24,486
10/11/2016 21.73 21.73 21.66 21.69 23,629
10/10/2016 22.06 22.08 22 22.03 58,371
10/07/2016 22.01 22.01 21.84 21.93 22,999
10/06/2016 21.96 22.0642 21.96 22.04 36,250
10/05/2016 22 22.13 22 22.09 70,045
10/04/2016 21.94 22.01 21.8 21.82 33,092
10/03/2016 21.97 22.02 21.88 21.96 38,476
09/30/2016 21.87 22.04 21.81 21.97 32,783
09/29/2016 22.07 22.07 21.77 21.88 19,422
09/28/2016 21.96 22.04 21.83 22.03 39,546
09/27/2016 21.73 21.86 21.71 21.85 57,685
09/26/2016 21.78 21.78 21.67 21.715 26,796
09/23/2016 22.1 22.1 21.91 21.91 29,646
09/22/2016 22.21 22.22 22.0832 22.1 23,865
09/21/2016 21.69 21.94 21.65 21.91 109,880
09/20/2016 21.49 21.64 21.49 21.58 31,426
09/19/2016 21.6 21.6 21.44 21.44 35,295
09/16/2016 21.27 21.29 21.14 21.28 58,102
09/15/2016 21.23 21.4285 21.22 21.4 14,683
09/14/2016 21.245 21.36 21.15 21.181 39,079
09/13/2016 21.32 21.32 21.1 21.13 51,118
09/12/2016 21.34 21.62 21.25 21.6 29,986
09/09/2016 21.64 21.65 21.51 21.51 28,892
09/08/2016 22.07 22.07 21.98 22.0187 35,503
09/07/2016 22.14 22.18 22.09 22.16 53,459
09/06/2016 22.02 22.18 21.86 22.15 29,226
09/02/2016 21.68 21.76 21.67 21.76 15,400
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?