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 12, 2016 | $18.63 | $18.99 | $18.62 | $18.99 | 38 400 |
| Feb 11, 2016 | $18.75 | $18.82 | $18.52 | $18.63 | 157 400 |
| Feb 10, 2016 | $19.13 | $19.22 | $18.93 | $18.99 | 269 200 |
| Feb 09, 2016 | $18.82 | $19.11 | $18.75 | $18.85 | 394 800 |
| Feb 08, 2016 | $18.90 | $19.17 | $18.82 | $19.01 | 358 900 |
| Feb 05, 2016 | $19.35 | $19.41 | $19.15 | $19.18 | 206 600 |
| Feb 04, 2016 | $19.42 | $19.56 | $19.32 | $19.44 | 184 300 |
| Feb 03, 2016 | $19.06 | $19.33 | $18.81 | $19.33 | 503 000 |
| Feb 02, 2016 | $19.06 | $19.09 | $18.91 | $18.97 | 677 900 |
| Feb 01, 2016 | $19.28 | $19.48 | $19.24 | $19.39 | 208 800 |
| Jan 29, 2016 | $19.21 | $19.44 | $19.17 | $19.37 | 470 300 |
| Jan 28, 2016 | $19.29 | $19.29 | $18.95 | $19.05 | 355 000 |
| Jan 27, 2016 | $18.98 | $19.01 | $18.83 | $18.89 | 23 200 |
| Jan 26, 2016 | $18.96 | $19.02 | $18.95 | $18.99 | 41 200 |
| Jan 25, 2016 | $18.68 | $18.84 | $18.68 | $18.76 | 27 200 |
| Jan 22, 2016 | $18.88 | $18.92 | $18.78 | $18.83 | 108 200 |
| Jan 21, 2016 | $18.31 | $18.54 | $18.31 | $18.47 | 62 300 |
| Jan 20, 2016 | $18.22 | $18.48 | $18.03 | $18.41 | 278 600 |
| Jan 19, 2016 | $18.53 | $18.72 | $18.47 | $18.67 | 196 300 |
| Jan 15, 2016 | $18.46 | $18.53 | $18.20 | $18.20 | 202 300 |
| Jan 14, 2016 | $19.03 | $19.12 | $18.77 | $19.02 | 91 900 |
| Jan 13, 2016 | $19.08 | $19.15 | $18.77 | $18.85 | 199 400 |
| Jan 12, 2016 | $18.93 | $19.14 | $18.92 | $19.09 | 198 700 |
| Jan 11, 2016 | $18.92 | $18.97 | $18.69 | $18.69 | 588 300 |
| Jan 08, 2016 | $19.03 | $19.10 | $18.88 | $18.93 | 229 100 |
