NASDAQ:VIDI
Vident International Equity Fund ETF Price (Quote)
$25.73
+0.0700 (+0.273%)
At Close: May 10, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $23.92 | $25.79 | Friday, 10th May 2024 VIDI stock ended at $25.73. This is 0.273% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.491% from a day low at $25.66 to a day high of $25.79. |
90 days | $23.51 | $25.79 | |
52 weeks | $21.47 | $25.79 |
Date | Open | High | Low | Close | Volume |
Feb 29, 2024 | $24.30 | $24.36 | $24.26 | $24.36 | 6 533 |
Feb 28, 2024 | $24.26 | $24.31 | $24.21 | $24.21 | 14 240 |
Feb 27, 2024 | $24.43 | $24.47 | $24.36 | $24.36 | 11 408 |
Feb 26, 2024 | $24.39 | $24.42 | $24.31 | $24.41 | 12 472 |
Feb 23, 2024 | $24.47 | $24.53 | $24.40 | $24.48 | 25 132 |
Feb 22, 2024 | $24.49 | $24.51 | $24.44 | $24.46 | 11 433 |
Feb 21, 2024 | $24.33 | $24.33 | $24.23 | $24.29 | 18 687 |
Feb 20, 2024 | $24.29 | $24.33 | $24.17 | $24.26 | 41 671 |
Feb 16, 2024 | $24.22 | $24.31 | $24.17 | $24.28 | 46 311 |
Feb 15, 2024 | $23.91 | $24.10 | $23.91 | $24.00 | 10 292 |
Feb 14, 2024 | $23.80 | $23.86 | $23.71 | $23.86 | 16 372 |
Feb 13, 2024 | $23.70 | $23.70 | $23.51 | $23.61 | 11 765 |
Feb 12, 2024 | $23.92 | $24.11 | $23.92 | $23.98 | 11 574 |
Feb 09, 2024 | $23.79 | $23.91 | $23.74 | $23.79 | 18 413 |
Feb 08, 2024 | $23.81 | $23.92 | $23.79 | $23.83 | 24 203 |
Feb 07, 2024 | $24.03 | $24.11 | $23.97 | $24.05 | 25 231 |
Feb 06, 2024 | $23.99 | $24.08 | $23.95 | $24.04 | 18 096 |
Feb 05, 2024 | $23.77 | $23.90 | $23.65 | $23.85 | 36 982 |
Feb 02, 2024 | $23.92 | $23.97 | $23.84 | $23.93 | 10 663 |
Feb 01, 2024 | $23.99 | $24.13 | $23.90 | $24.13 | 29 547 |
Jan 31, 2024 | $24.02 | $24.13 | $24.00 | $24.00 | 11 312 |
Jan 30, 2024 | $23.94 | $24.00 | $23.94 | $24.00 | 3 038 |
Jan 29, 2024 | $23.88 | $24.04 | $23.87 | $24.04 | 18 499 |
Jan 26, 2024 | $23.91 | $23.95 | $23.87 | $23.91 | 96 494 |
Jan 25, 2024 | $23.88 | $23.94 | $23.81 | $23.88 | 25 809 |