Quantcast

Historical Stock Prices

(ETF)
VIDI 
$28.32
*  
0.22
0.77%
Get VIDI Alerts
*Delayed - data as of Apr. 20, 2018  -  Find a broker to begin trading VIDI now


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 20-JAN-2018 TO 20-APR-2018

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.
04/20/2018 28.26 28.35 28.2 28.32 38,393
04/19/2018 28.61 28.65 28.41 28.54 17,197
04/18/2018 28.564 28.66 28.5 28.59 16,586
04/17/2018 28.24 28.38 28.24 28.32 30,812
04/16/2018 28.138 28.29 28.12 28.24 18,764
04/13/2018 28.1462 28.27 28.1119 28.22 48,331
04/12/2018 28.1729 28.28 28.1729 28.28 16,139
04/11/2018 28.136 28.25 28.03 28.07 49,884
04/10/2018 28.02 28.19 28.02 28.16 40,163
04/09/2018 27.8198 28.01 27.81 27.86 26,669
04/06/2018 27.771 27.87 27.64 27.7344 29,548
04/05/2018 27.95 28.12 27.93 27.98 18,080
04/04/2018 27.57 27.88 27.52 27.82 17,133
04/03/2018 27.83 28.019 27.71 28.019 67,663
04/02/2018 27.787 27.788 27.46 27.58 148,872
03/29/2018 27.994 28.22 27.921 28.15 75,883
03/28/2018 27.709 27.86 27.56 27.779 25,236
03/27/2018 28.13 28.13 27.67 27.75 59,987
03/26/2018 28.1655 28.1655 27.6901 28.04 18,126
03/23/2018 27.91 27.91 27.49 27.55 25,782
03/22/2018 28.24 28.29 28 28 23,908
03/21/2018 28.431 28.719 28.431 28.58 25,159
03/20/2018 28.4252 28.57 28.38 28.54 43,960
03/19/2018 28.43 28.53 28.26 28.41 38,402
03/16/2018 28.66 28.71 28.56 28.68 62,995
03/15/2018 28.7013 28.7999 28.57 28.7 65,275
03/14/2018 28.7749 28.8299 28.6308 28.7 45,356
03/13/2018 29 29 28.6 28.62 47,069
03/12/2018 28.89 28.97 28.81 28.85 22,966
03/09/2018 28.71 28.869 28.67 28.84 26,804
03/08/2018 28.558 28.6 28.4 28.57 17,661
03/07/2018 28.36 28.51 28.27 28.46 24,408
03/06/2018 28.7328 28.7328 28.46 28.48 15,750
03/05/2018 28.04 28.4055 28 28.3428 31,672
03/02/2018 28.06 28.28 27.95 28.28 16,209
03/01/2018 28.42 28.6067 27.9901 28.25 29,751
02/28/2018 28.8948 28.8948 28.62 28.62 35,520
02/27/2018 28.88 28.97 28.69 28.87 23,986
02/26/2018 28.99 29.27 28.99 29.23 23,841
02/23/2018 28.84 29.12 28.8 29.12 30,214
02/22/2018 28.78 28.88 28.66 28.73 45,407
02/21/2018 28.79 29.025 28.54 28.54 41,981
02/20/2018 28.51 28.6648 28.4709 28.61 36,598
02/16/2018 28.944 29.01 28.74 28.81 28,985
02/15/2018 28.7 28.8716 28.47 28.75 27,894
02/14/2018 27.75 28.49 27.75 28.351 43,016
02/13/2018 27.87 28.1 27.83 28.1 45,563
02/12/2018 27.63 28.03 27.63 27.85 24,820
02/09/2018 27.48 27.58 26.78 27.58 53,083
02/08/2018 28.07 28.07 27.42 27.42 42,555
02/07/2018 28.32 28.5 28.11 28.11 63,817
02/06/2018 27.86 28.73 27.54 28.55 21,863
02/05/2018 28.87 28.98 28.02 28.09 50,133
02/02/2018 29.3748 29.3748 29.04 29.08 41,908
02/01/2018 29.7377 29.8444 29.59 29.71 132,583
01/31/2018 29.8489 29.8489 29.59 29.64 13,377
01/30/2018 29.9 29.9 29.57 29.66 67,889
01/29/2018 30.07 30.09 29.98 29.98 60,159
01/26/2018 30.19 30.34 30.19 30.29 47,009
01/25/2018 30.23 30.23 29.94 29.97 76,046
01/24/2018 30.17 30.2 29.96 30.06 45,207
01/23/2018 29.87 29.95 29.87 29.95 24,276
01/22/2018 29.75 29.8966 29.75 29.86 59,498
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for VIDI

Research Brokers before you trade

Want to trade FX?

Smart Portfolio