Quantcast

Vident International Equity Fund Historical Stock Prices

(ETF)
VIDI 
$23.3645
*  
0.0055
0.02%
Get VIDI Alerts
*Delayed - data as of May 20, 2019 11:22 ET  -  Find a broker to begin trading VIDI now


Community Rating:
View:    VIDI Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-FEB-2019 TO 17-MAY-2019

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.
11:22 23.44 23.44 23.29 23.3645 20,658
05/17/2019 23.4 23.57 23.35 23.37 60,703
05/16/2019 23.63 23.77 23.57 23.58 58,622
05/15/2019 23.45 23.65 23.38 23.64 61,923
05/14/2019 23.52 23.6499 23.455 23.49 37,494
05/13/2019 23.36 23.38 23.2 23.24 77,484
05/10/2019 23.74 23.8999 23.5401 23.89 31,290
05/09/2019 23.76 23.76 23.41 23.64 29,222
05/08/2019 23.97 24.02 23.88 23.95 74,136
05/07/2019 24.14 24.14 23.8286 23.88 55,412
05/06/2019 24.06 24.32 24.02 24.25 71,906
05/03/2019 24.46 24.65 24.46 24.6 48,904
05/02/2019 24.46 24.51 24.31 24.34 43,381
05/01/2019 24.88 24.88 24.45 24.47 42,576
04/30/2019 24.63 24.67 24.52 24.6 47,475
04/29/2019 24.72 24.73 24.52 24.71 73,263
04/26/2019 24.62 24.69 24.54 24.54 45,763
04/25/2019 24.57 24.68 24.5263 24.6076 36,194
04/24/2019 24.79 24.815 24.58 24.6 45,687
04/23/2019 24.93 25 24.82 24.96 30,555
04/22/2019 24.93 25.05 24.93 24.97 59,474
04/18/2019 25.04 25.17 24.94 25.01 42,548
04/17/2019 25.27 25.27 25.07 25.11 81,938
04/16/2019 25.14 25.14 25.02 25.04 119,863
04/15/2019 24.98 25.07 24.88 24.9 87,504
04/12/2019 25.09 25.09 24.9301 25.01 72,206
04/11/2019 24.99 24.99 24.7701 24.91 51,007
04/10/2019 24.97 25.04 24.9001 24.94 46,175
04/09/2019 24.905 24.9399 24.83 24.89 92,725
04/08/2019 25.04 25.04 24.92 24.96 62,122
04/05/2019 24.87 24.95 24.87 24.94 70,193
04/04/2019 24.752 24.85 24.75 24.85 22,797
04/03/2019 24.7719 24.8299 24.68 24.73 53,818
04/02/2019 24.61 24.61 24.4689 24.59 58,218
04/01/2019 24.44 24.62 24.44 24.57 118,952
03/29/2019 24.29 24.29 24.16 24.28 11,334
03/28/2019 24.07 24.14 24 24.14 102,367
03/27/2019 24.1 24.16 23.9601 24.07 33,969
03/26/2019 24.28 24.32 24.2071 24.25 18,920
03/25/2019 24.12 24.29 24.12 24.215 27,252
03/22/2019 24.41 24.465 24.1416 24.1416 44,357
03/21/2019 24.85 24.86 24.71 24.82 143,152
03/20/2019 24.7198 24.9799 24.6242 24.83 58,050
03/19/2019 24.9197 24.9197 24.74 24.74 17,788
03/18/2019 24.76 24.9063 24.76 24.78 18,501
03/15/2019 24.58 24.7 24.58 24.62 15,326
03/14/2019 24.36 24.5 24.36 24.4387 20,210
03/13/2019 24.53 24.56 24.44 24.46 18,570
03/12/2019 24.39 24.47 24.35 24.35 68,342
03/11/2019 24.18 24.3447 24.18 24.3447 13,540
03/08/2019 23.97 24.12 23.9234 24.11 63,448
03/07/2019 24.3713 24.3713 24.1392 24.23 24,882
03/06/2019 24.5492 24.6499 24.4501 24.52 13,383
03/05/2019 24.64 24.6899 24.5507 24.63 61,121
03/04/2019 24.66 24.66 24.5 24.57 20,714
03/01/2019 24.67 24.7272 24.57 24.58 30,845
02/28/2019 24.72 24.77 24.6 24.6 104,192
02/27/2019 24.87 25.01 24.861 24.87 37,233
02/26/2019 25.04 25.17 25.04 25.1133 10,864
02/25/2019 25.1 25.19 25.05 25.0852 22,070
02/22/2019 24.89 25 24.89 24.99 11,460
02/21/2019 24.81 24.8399 24.731 24.76 21,051
02/20/2019 24.77 24.96 24.77 24.84 57,906
02/19/2019 24.52 24.81 24.52 24.765 86,532
*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