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 |
| Mar 21, 2016 | $21.35 | $21.35 | $21.20 | $21.27 | 13 300 |
| Mar 18, 2016 | $21.30 | $21.37 | $21.26 | $21.27 | 48 900 |
| Mar 17, 2016 | $21.04 | $21.34 | $21.04 | $21.29 | 80 200 |
| Mar 16, 2016 | $20.54 | $20.96 | $20.54 | $20.93 | 17 200 |
| Mar 15, 2016 | $20.72 | $20.72 | $20.52 | $20.56 | 87 600 |
| Mar 14, 2016 | $21.02 | $21.02 | $20.84 | $20.90 | 19 200 |
| Mar 11, 2016 | $20.61 | $21.05 | $20.61 | $21.05 | 50 800 |
| Mar 10, 2016 | $20.44 | $20.54 | $20.35 | $20.46 | 90 200 |
| Mar 09, 2016 | $20.48 | $20.67 | $20.48 | $20.56 | 32 000 |
| Mar 08, 2016 | $20.52 | $20.55 | $20.37 | $20.41 | 148 800 |
| Mar 07, 2016 | $20.67 | $20.84 | $20.57 | $20.71 | 102 800 |
| Mar 04, 2016 | $20.60 | $20.88 | $20.60 | $20.79 | 490 600 |
| Mar 03, 2016 | $20.16 | $20.54 | $20.16 | $20.51 | 112 900 |
| Mar 02, 2016 | $20.06 | $20.28 | $20.06 | $20.22 | 57 100 |
| Mar 01, 2016 | $19.99 | $20.24 | $19.98 | $20.24 | 86 100 |
| Feb 29, 2016 | $19.80 | $19.86 | $19.66 | $19.74 | 36 300 |
| Feb 26, 2016 | $19.81 | $19.84 | $19.64 | $19.67 | 36 400 |
| Feb 25, 2016 | $19.58 | $19.76 | $19.58 | $19.76 | 163 300 |
| Feb 24, 2016 | $19.46 | $19.65 | $19.27 | $19.58 | 55 300 |
| Feb 23, 2016 | $19.86 | $19.86 | $19.57 | $19.58 | 188 900 |
| Feb 22, 2016 | $19.80 | $19.96 | $19.76 | $19.94 | 239 000 |
| Feb 19, 2016 | $19.21 | $19.54 | $19.21 | $19.51 | 68 700 |
| Feb 18, 2016 | $19.53 | $19.66 | $19.46 | $19.50 | 358 900 |
| Feb 17, 2016 | $19.33 | $19.65 | $19.33 | $19.63 | 37 900 |
| Feb 16, 2016 | $19.06 | $19.17 | $18.97 | $19.09 | 94 600 |
