NYSEArca - Delayed Quote USD

Vident International Equity Strategy ETF (VIDI)

25.98 +0.07 (+0.27%)
At close: November 21 at 3:37 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 25.90 26.00 25.90 25.98 25.98 16,400
Nov 20, 2024 25.96 25.96 25.82 25.91 25.91 6,000
Nov 19, 2024 25.94 25.99 25.86 25.92 25.92 12,100
Nov 18, 2024 25.84 26.02 25.84 25.94 25.94 19,300
Nov 15, 2024 25.74 26.00 25.64 25.71 25.71 17,800
Nov 14, 2024 25.90 25.90 25.68 25.68 25.68 9,900
Nov 13, 2024 25.69 25.80 25.69 25.70 25.70 18,500
Nov 12, 2024 25.90 25.90 25.61 25.71 25.71 9,700
Nov 11, 2024 26.20 26.20 26.12 26.18 26.18 6,900
Nov 8, 2024 26.21 26.23 26.10 26.18 26.18 15,100
Nov 7, 2024 26.74 26.76 26.68 26.75 26.75 22,200
Nov 6, 2024 26.04 26.19 26.04 26.14 26.14 15,700
Nov 5, 2024 26.35 26.51 26.35 26.42 26.42 17,900
Nov 4, 2024 26.25 26.36 26.10 26.13 26.13 21,500
Nov 1, 2024 26.10 26.15 26.00 26.03 26.03 7,300
Oct 31, 2024 26.00 26.00 25.83 25.91 25.91 23,800
Oct 30, 2024 26.09 26.09 26.01 26.03 26.03 5,600
Oct 29, 2024 26.34 26.34 26.18 26.24 26.24 6,200
Oct 28, 2024 26.42 26.53 26.42 26.48 26.48 6,800
Oct 25, 2024 26.48 26.54 26.32 26.36 26.36 17,200
Oct 24, 2024 26.33 26.38 26.21 26.32 26.32 8,100
Oct 23, 2024 26.44 26.44 26.26 26.29 26.29 40,400
Oct 22, 2024 26.46 26.54 26.45 26.50 26.50 7,300
Oct 21, 2024 26.45 26.49 26.40 26.45 26.45 15,800
Oct 18, 2024 26.60 26.62 26.55 26.58 26.58 15,300
Oct 17, 2024 26.33 26.35 26.26 26.32 26.32 24,600
Oct 16, 2024 26.49 26.52 26.40 26.46 26.46 8,000
Oct 15, 2024 26.35 26.35 26.17 26.23 26.23 7,500
Oct 14, 2024 26.57 26.69 26.57 26.63 26.63 7,600
Oct 11, 2024 26.49 26.72 26.49 26.65 26.65 12,600
Oct 10, 2024 26.40 26.58 26.35 26.54 26.54 18,900
Oct 9, 2024 26.32 26.49 26.32 26.44 26.44 89,400
Oct 8, 2024 26.56 26.58 26.40 26.49 26.49 26,100
Oct 7, 2024 27.17 27.19 27.03 27.19 27.19 8,400
Oct 4, 2024 26.89 26.98 26.85 26.96 26.96 6,300
Oct 3, 2024 26.73 26.75 26.66 26.71 26.71 15,900
Oct 2, 2024 27.11 27.11 26.85 27.07 27.07 54,400
Oct 1, 2024 27.03 27.13 26.73 26.95 26.95 378,900
Sep 30, 2024 27.08 27.08 26.92 26.97 26.97 2,600
Sep 27, 2024 27.15 27.32 27.15 27.19 27.19 6,700
Sep 26, 2024 27.02 27.12 26.95 27.09 27.09 10,200
Sep 25, 2024 26.64 26.64 26.38 26.43 26.43 11,900
Sep 24, 2024 26.54 26.85 26.54 26.79 26.79 17,200
Sep 23, 2024 26.15 26.21 26.15 26.21 26.21 11,900
Sep 20, 2024 25.93 26.05 25.93 26.01 26.01 5,500
Sep 19, 2024 26.00 26.26 26.00 26.19 26.19 15,700
Sep 18, 2024 25.81 25.98 25.67 25.73 25.73 22,700
Sep 17, 2024 0.05 Dividend
Sep 17, 2024 25.71 25.80 25.63 25.69 25.69 22,700
Sep 16, 2024 25.64 25.71 25.56 25.67 25.62 10,500
Sep 13, 2024 25.52 25.60 25.47 25.54 25.49 6,500
Sep 12, 2024 25.08 25.32 25.08 25.28 25.23 35,500
Sep 11, 2024 24.93 25.11 24.75 25.07 25.02 13,300
Sep 10, 2024 24.99 24.99 24.78 24.92 24.87 7,400
Sep 9, 2024 25.09 25.16 25.01 25.09 25.04 13,200
Sep 6, 2024 25.26 25.26 24.88 24.95 24.90 15,100
Sep 5, 2024 25.40 25.43 25.26 25.36 25.31 18,900
Sep 4, 2024 25.32 25.42 25.32 25.41 25.36 8,600
Sep 3, 2024 25.52 25.52 25.35 25.35 25.30 27,300
Aug 30, 2024 25.82 25.82 25.68 25.82 25.77 6,200
Aug 29, 2024 25.79 25.90 25.74 25.76 25.71 30,300
Aug 28, 2024 25.75 25.75 25.60 25.68 25.63 14,400
Aug 27, 2024 25.85 25.89 25.81 25.86 25.81 10,600
Aug 26, 2024 25.85 25.88 25.77 25.77 25.72 7,500
Aug 23, 2024 25.60 25.95 25.60 25.95 25.90 33,300
Aug 22, 2024 25.45 25.45 25.35 25.35 25.30 24,500
Aug 21, 2024 25.63 25.65 25.54 25.60 25.55 20,500
Aug 20, 2024 25.66 25.66 25.47 25.47 25.42 22,400
Aug 19, 2024 25.53 25.73 25.53 25.73 25.68 12,700
Aug 16, 2024 25.33 25.45 25.30 25.45 25.40 9,100
Aug 15, 2024 25.10 25.27 25.10 25.25 25.20 27,400
Aug 14, 2024 24.92 24.98 24.85 24.89 24.84 15,900
Aug 13, 2024 24.68 24.92 24.62 24.87 24.82 24,600
Aug 12, 2024 24.50 24.58 24.46 24.54 24.49 16,700
Aug 9, 2024 24.30 24.45 24.30 24.36 24.31 28,900
Aug 8, 2024 24.11 24.34 24.10 24.33 24.28 26,600
Aug 7, 2024 24.26 24.26 23.85 23.97 23.92 19,900
Aug 6, 2024 23.59 23.91 23.59 23.83 23.78 13,500
Aug 5, 2024 23.43 23.76 23.43 23.67 23.62 15,600
Aug 2, 2024 24.44 24.50 24.34 24.42 24.37 7,200
Aug 1, 2024 25.13 25.13 24.62 24.70 24.65 134,100
Jul 31, 2024 25.19 25.33 25.19 25.29 25.24 10,100
Jul 30, 2024 24.91 24.95 24.83 24.90 24.85 53,300
Jul 29, 2024 24.91 24.93 24.83 24.84 24.79 25,400
Jul 26, 2024 24.99 25.09 24.87 25.00 24.95 19,600
Jul 25, 2024 24.83 25.04 24.81 24.85 24.80 20,000
Jul 24, 2024 25.16 25.21 25.01 25.03 24.98 32,100
Jul 23, 2024 25.29 25.35 25.23 25.23 25.18 15,500
Jul 22, 2024 25.33 25.37 25.30 25.33 25.28 26,900
Jul 19, 2024 25.27 25.27 25.13 25.13 25.08 9,000
Jul 18, 2024 25.60 25.60 25.27 25.39 25.34 34,600
Jul 17, 2024 25.58 25.59 25.48 25.53 25.48 19,200
Jul 16, 2024 25.54 25.74 25.50 25.74 25.69 37,100
Jul 15, 2024 25.75 25.75 25.51 25.52 25.47 139,600
Jul 12, 2024 25.81 25.82 25.67 25.81 25.76 38,500
Jul 11, 2024 25.76 25.76 25.64 25.73 25.68 29,400
Jul 10, 2024 25.49 25.59 25.43 25.52 25.47 19,800
Jul 9, 2024 25.46 25.46 25.30 25.43 25.38 21,200
Jul 8, 2024 25.44 25.47 25.35 25.38 25.33 10,500
Jul 5, 2024 25.56 25.56 25.40 25.50 25.45 21,800
Jul 3, 2024 25.40 25.56 25.40 25.51 25.46 30,800
Jul 2, 2024 25.10 25.24 25.09 25.23 25.18 38,800
Jul 1, 2024 25.30 25.31 25.12 25.14 25.09 249,300
Jun 28, 2024 25.18 25.18 25.02 25.15 25.10 15,300
Jun 27, 2024 25.02 25.08 24.98 25.08 25.03 39,300
Jun 26, 2024 24.99 25.13 24.99 25.00 24.95 8,000
Jun 25, 2024 25.15 25.17 24.99 25.10 25.05 27,700
Jun 24, 2024 25.43 25.43 25.18 25.24 25.19 10,100
Jun 21, 2024 25.20 25.20 25.13 25.13 25.08 4,400
Jun 20, 2024 25.31 25.36 25.19 25.25 25.20 25,800
Jun 18, 2024 25.24 25.29 25.22 25.26 25.21 20,100
Jun 17, 2024 24.93 25.09 24.82 25.01 24.96 23,200
Jun 14, 2024 24.85 24.88 24.81 24.84 24.79 6,600
Jun 13, 2024 25.04 25.04 24.93 24.99 24.94 26,200
Jun 12, 2024 25.34 25.49 25.24 25.29 25.24 62,200
Jun 11, 2024 0.40 Dividend
Jun 11, 2024 25.07 25.16 24.97 25.04 24.99 43,700
Jun 10, 2024 25.65 25.87 25.65 25.79 25.34 37,800
Jun 7, 2024 25.80 25.89 25.68 25.68 25.23 12,200
Jun 6, 2024 26.05 26.07 25.92 26.01 25.55 28,700
Jun 5, 2024 26.03 26.10 25.95 26.03 25.57 70,000
Jun 4, 2024 25.94 26.00 25.88 25.93 25.48 16,400
Jun 3, 2024 26.22 26.22 26.04 26.13 25.67 87,100
May 31, 2024 26.07 26.07 25.85 26.04 25.58 26,500
May 30, 2024 25.97 26.12 25.97 26.02 25.56 26,000
May 29, 2024 25.95 26.03 25.89 25.89 25.44 17,000
May 28, 2024 26.35 26.35 26.16 26.29 25.83 15,400
May 24, 2024 26.10 26.22 26.03 26.10 25.64 26,700
May 23, 2024 25.98 25.98 25.84 25.88 25.43 18,000
May 22, 2024 26.14 26.14 26.04 26.05 25.59 12,500
May 21, 2024 26.15 26.21 26.13 26.15 25.69 15,600
May 20, 2024 26.25 26.29 26.23 26.24 25.78 18,600
May 17, 2024 26.27 26.31 26.25 26.28 25.82 12,500
May 16, 2024 26.28 26.32 26.24 26.27 25.81 43,500
May 15, 2024 26.22 26.42 26.14 26.33 25.87 90,100
May 14, 2024 26.00 26.10 26.00 26.09 25.63 30,200
May 13, 2024 25.90 25.90 25.81 25.83 25.38 17,900
May 10, 2024 25.79 25.79 25.66 25.73 25.28 32,300
May 9, 2024 25.55 25.68 25.55 25.66 25.21 12,900
May 8, 2024 25.43 25.55 25.40 25.55 25.10 18,000
May 7, 2024 25.39 25.48 25.34 25.40 24.95 11,700
May 6, 2024 25.42 25.44 25.37 25.43 24.98 30,600
May 3, 2024 25.14 25.25 25.14 25.25 24.81 13,600
May 2, 2024 24.90 25.08 24.84 25.01 24.57 24,000
May 1, 2024 24.67 24.82 24.60 24.60 24.17 18,000
Apr 30, 2024 24.88 24.88 24.67 24.67 24.24 10,300
Apr 29, 2024 25.00 25.09 25.00 25.07 24.63 23,500
Apr 26, 2024 24.77 24.87 24.77 24.87 24.43 62,700
Apr 25, 2024 24.50 24.68 24.49 24.63 24.20 12,900
Apr 24, 2024 24.63 24.64 24.49 24.64 24.21 19,900
Apr 23, 2024 24.51 24.69 24.51 24.62 24.19 11,500
Apr 22, 2024 24.33 24.53 24.31 24.53 24.10 48,000
Apr 19, 2024 24.25 24.25 24.14 24.24 23.81 7,500
Apr 18, 2024 24.31 24.31 24.12 24.21 23.79 26,700
Apr 17, 2024 24.23 24.23 24.04 24.16 23.74 33,100
Apr 16, 2024 24.06 24.08 23.92 24.08 23.66 40,700
Apr 15, 2024 24.49 24.49 24.25 24.30 23.87 13,600
Apr 12, 2024 24.66 24.66 24.33 24.35 23.92 23,300
Apr 11, 2024 24.77 24.89 24.73 24.85 24.41 17,100
Apr 10, 2024 24.77 24.81 24.70 24.81 24.37 20,900
Apr 9, 2024 25.17 25.17 25.07 25.15 24.71 52,500
Apr 8, 2024 25.08 25.18 25.08 25.08 24.64 75,100
Apr 5, 2024 24.89 24.97 24.89 24.91 24.47 38,300
Apr 4, 2024 25.26 25.34 24.91 24.93 24.49 33,500
Apr 3, 2024 24.88 25.08 24.88 24.99 24.55 67,900
Apr 2, 2024 24.89 24.91 24.80 24.86 24.42 28,500
Apr 1, 2024 24.97 25.02 24.76 24.88 24.44 821,800
Mar 28, 2024 24.98 25.08 24.98 25.01 24.57 8,100
Mar 27, 2024 25.02 25.04 24.92 24.96 24.52 20,000
Mar 26, 2024 24.88 24.92 24.79 24.79 24.36 11,300
Mar 25, 2024 24.82 24.93 24.77 24.81 24.37 16,400
Mar 22, 2024 24.81 24.92 24.81 24.92 24.48 22,200
Mar 21, 2024 25.16 25.16 24.98 25.03 24.59 33,000
Mar 20, 2024 24.85 25.13 24.84 25.06 24.62 15,600
Mar 19, 2024 24.84 24.86 24.82 24.85 24.41 17,600
Mar 18, 2024 24.96 24.96 24.75 24.77 24.34 179,300
Mar 15, 2024 24.91 24.91 24.74 24.80 24.36 15,000
Mar 14, 2024 24.90 24.92 24.82 24.92 24.48 17,000
Mar 13, 2024 25.09 25.18 25.05 25.06 24.62 36,600
Mar 12, 2024 25.00 25.18 24.89 24.93 24.49 55,700
Mar 11, 2024 24.74 24.85 24.74 24.83 24.39 20,600
Mar 8, 2024 24.75 24.83 24.74 24.74 24.31 9,100
Mar 7, 2024 24.72 24.80 24.71 24.74 24.31 5,000
Mar 6, 2024 24.52 24.63 24.50 24.50 24.07 10,300
Mar 5, 2024 24.36 24.38 24.23 24.23 23.80 40,000
Mar 4, 2024 24.46 24.52 24.33 24.46 24.03 44,100
Mar 1, 2024 24.47 24.57 24.44 24.56 24.13 4,800
Feb 29, 2024 24.30 24.36 24.26 24.36 23.93 6,500
Feb 28, 2024 24.26 24.31 24.19 24.21 23.79 14,200
Feb 27, 2024 24.43 24.47 24.36 24.36 23.93 11,400
Feb 26, 2024 24.39 24.42 24.31 24.41 23.98 12,500
Feb 23, 2024 24.47 24.53 24.40 24.48 24.05 25,100
Feb 22, 2024 24.49 24.51 24.43 24.48 24.05 11,400
Feb 21, 2024 24.33 24.33 24.23 24.31 23.88 18,700
Feb 20, 2024 24.29 24.33 24.17 24.29 23.86 41,700
Feb 16, 2024 24.22 24.31 24.17 24.20 23.78 46,300
Feb 15, 2024 23.91 24.10 23.91 24.05 23.63 10,300
Feb 14, 2024 23.80 23.86 23.71 23.82 23.40 16,400
Feb 13, 2024 23.70 23.70 23.51 23.56 23.15 11,800
Feb 12, 2024 23.92 24.11 23.92 24.01 23.59 11,600
Feb 9, 2024 23.79 23.91 23.74 23.84 23.42 18,400
Feb 8, 2024 23.81 23.92 23.79 23.83 23.41 24,200
Feb 7, 2024 24.03 24.11 23.97 24.05 23.63 25,200
Feb 6, 2024 23.99 24.08 23.95 24.05 23.63 18,100
Feb 5, 2024 23.77 23.90 23.65 23.80 23.38 37,000
Feb 2, 2024 23.92 23.97 23.84 23.93 23.51 10,700
Feb 1, 2024 23.99 24.13 23.90 24.07 23.65 29,500
Jan 31, 2024 24.02 24.13 23.84 23.84 23.42 11,400
Jan 30, 2024 23.94 24.00 23.94 23.99 23.57 3,100
Jan 29, 2024 23.88 24.04 23.87 24.03 23.61 18,500
Jan 26, 2024 23.91 23.95 23.87 23.91 23.49 96,600
Jan 25, 2024 23.88 23.94 23.81 23.88 23.46 25,800
Jan 24, 2024 23.86 23.91 23.80 23.83 23.41 33,000
Jan 23, 2024 23.53 23.63 23.53 23.62 23.21 22,100
Jan 22, 2024 23.46 23.57 23.46 23.52 23.11 9,600
Jan 19, 2024 23.40 23.62 23.40 23.59 23.18 18,500
Jan 18, 2024 23.46 23.52 23.38 23.49 23.08 13,400
Jan 17, 2024 23.34 23.43 23.32 23.41 23.00 22,000
Jan 16, 2024 23.82 23.82 23.62 23.66 23.24 16,500
Jan 12, 2024 24.25 24.25 24.15 24.16 23.74 5,600
Jan 11, 2024 24.11 24.20 23.93 24.14 23.72 18,800
Jan 10, 2024 24.11 24.20 24.11 24.17 23.75 28,700
Jan 9, 2024 24.14 24.22 24.12 24.16 23.74 17,700
Jan 8, 2024 24.16 24.39 24.16 24.37 23.94 12,000
Jan 5, 2024 24.29 24.41 24.24 24.31 23.88 48,700
Jan 4, 2024 24.32 24.34 24.22 24.22 23.80 28,500
Jan 3, 2024 24.17 24.29 23.98 24.22 23.80 35,200
Jan 2, 2024 24.46 24.46 24.17 24.33 23.90 169,400
Dec 29, 2023 24.66 24.66 24.58 24.61 24.18 2,100
Dec 28, 2023 24.59 24.74 24.57 24.59 24.16 7,700
Dec 27, 2023 24.53 24.64 24.53 24.61 24.18 10,200
Dec 26, 2023 24.45 24.57 24.44 24.55 24.12 8,300
Dec 22, 2023 24.35 24.42 24.33 24.33 23.90 11,900
Dec 21, 2023 24.16 24.27 24.13 24.27 23.84 16,700
Dec 20, 2023 24.11 24.19 23.81 23.83 23.41 20,300
Dec 19, 2023 23.94 24.19 23.79 24.15 23.73 348,600
Dec 18, 2023 23.81 23.86 23.26 23.81 23.39 23,700
Dec 15, 2023 0.48 Dividend
Dec 15, 2023 23.84 24.03 23.68 23.71 23.29 19,400
Dec 14, 2023 24.36 24.47 24.36 24.40 23.50 61,200
Dec 13, 2023 23.61 24.05 23.57 24.05 23.16 38,200
Dec 12, 2023 23.58 23.66 23.57 23.66 22.78 5,600
Dec 11, 2023 23.57 23.68 23.56 23.61 22.74 67,600
Dec 8, 2023 23.48 23.70 23.48 23.62 22.75 5,100
Dec 7, 2023 23.55 23.61 23.46 23.58 22.71 10,200
Dec 6, 2023 23.67 23.71 23.50 23.51 22.64 10,400
Dec 5, 2023 23.49 23.56 23.47 23.53 22.66 16,500
Dec 4, 2023 23.63 23.69 23.61 23.67 22.79 17,000
Dec 1, 2023 23.53 23.84 23.53 23.84 22.96 11,200
Nov 30, 2023 23.48 23.56 23.45 23.53 22.66 29,600
Nov 29, 2023 23.63 23.66 23.58 23.60 22.73 24,600
Nov 28, 2023 23.51 23.66 23.51 23.62 22.75 6,900
Nov 27, 2023 23.46 23.52 23.45 23.50 22.63 9,700
Nov 24, 2023 23.52 23.53 23.52 23.53 22.66 1,100
Nov 22, 2023 23.30 23.33 23.28 23.29 22.43 13,800

Related Tickers