U.S. markets close in 1 hour 59 minutes

Vident International Equity Strategy ETF (VIDI)

NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
25.49-0.25 (-0.97%)
A partir del 01:34PM EDT. Mercado abierto.
Periodo de tiempo:
17 jul 2023 - 17 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 jul 202425.5825.5925.4925.4925.4914,482
16 jul 202425.5425.7425.5025.7425.7437,147
15 jul 202425.7525.7525.5125.5225.52139,550
12 jul 202425.8125.8225.6725.8125.8138,488
11 jul 202425.7625.7625.6425.7325.7329,428
10 jul 202425.4925.5925.4325.5225.5219,752
09 jul 202425.4625.4625.3025.4325.4321,201
08 jul 202425.4425.4725.3525.3825.3810,518
05 jul 202425.5625.5625.4025.5025.5021,773
03 jul 202425.4025.5625.4025.5125.5130,767
02 jul 202425.1025.2425.0925.2325.2338,776
01 jul 202425.3025.3125.1225.1425.14249,285
28 jun 202425.1825.1825.0225.1525.1515,283
27 jun 202425.0225.0824.9825.0825.0839,272
26 jun 202424.9925.1324.9925.0025.007,992
25 jun 202425.1525.1724.9925.1025.1027,670
24 jun 202425.4325.4325.1825.2425.2410,079
21 jun 202425.2025.2025.1325.1325.134,371
20 jun 202425.3125.3625.1925.2525.2525,766
18 jun 202425.2425.2925.2225.2625.2620,067
17 jun 202424.9325.0924.8225.0125.0123,198
14 jun 202424.8524.8824.8124.8424.846,617
13 jun 202425.0325.0324.9324.9924.9926,169
12 jun 202425.3425.4925.2425.2925.2962,236
11 jun 202425.0725.1624.9725.0425.0443,667
11 jun 20240.400042 Dividendo
10 jun 202425.6525.8725.6525.7925.3937,815
07 jun 202425.8025.8925.6825.6825.2812,239
06 jun 202426.0526.0725.9226.0125.6128,659
05 jun 202426.0326.0925.9526.0325.6369,968
04 jun 202425.9426.0025.8825.9325.5316,429
03 jun 202426.2226.2226.0426.1325.7287,136
31 may 202426.0726.0725.8526.0425.6426,470
30 may 202425.9726.1225.9726.0225.6226,034
29 may 202425.9526.0325.8925.8925.4916,994
28 may 202426.3526.3526.1626.2925.8815,386
24 may 202426.1026.2226.0326.0925.6926,728
23 may 202425.9825.9825.8425.8825.4717,965
22 may 202426.1426.1426.0326.0525.6512,540
21 may 202426.1526.2126.1326.1525.7415,612
20 may 202426.2526.2926.2326.2425.8318,622
17 may 202426.2726.3126.2526.2825.8712,473
16 may 202426.2826.3226.2426.2725.8643,455
15 may 202426.2226.4226.1426.3325.9290,112
14 may 202426.0026.0926.0026.0925.6830,187
13 may 202425.9025.9025.8125.8325.4317,889
10 may 202425.7925.7925.6625.7325.3332,257
09 may 202425.5525.6725.5525.6625.2612,940
08 may 202425.4325.5525.4025.5525.1517,964
07 may 202425.3925.4825.3425.4025.0111,739
06 may 202425.4225.4425.3725.4225.0330,561
03 may 202425.1425.2525.1425.2524.8613,569
02 may 202424.9025.0824.8425.0124.6224,021
01 may 202424.6724.8224.6024.6024.2217,973
30 abr 202424.8824.8824.6724.6724.2910,295
29 abr 202425.0025.0925.0025.0724.6823,529
26 abr 202424.7724.8724.7724.8724.4862,654
25 abr 202424.5024.6724.4924.6324.2512,893
24 abr 202424.6324.6424.4924.6424.2619,904
23 abr 202424.5124.6924.5124.6224.2411,503
22 abr 202424.3324.5324.3124.5324.1547,983
19 abr 202424.2524.2524.1424.2423.867,510
18 abr 202424.3124.3124.1224.2023.8326,725
17 abr 202424.2324.2324.0424.1623.7833,130
16 abr 202424.0624.0823.9224.0823.7140,690
15 abr 202424.4924.4924.2524.3023.9213,600
12 abr 202424.6624.6624.3324.3523.9723,347
11 abr 202424.7724.8924.7324.8524.4617,085
10 abr 202424.7724.8124.7024.8124.4320,905
09 abr 202425.1725.1725.0725.1524.7652,473
08 abr 202425.0825.1825.0825.0824.6975,076
05 abr 202424.8924.9724.8924.9124.5238,333
04 abr 202425.2525.3424.9124.9324.5533,538
03 abr 202424.8825.0824.8824.9924.6067,882
02 abr 202424.8924.9124.8024.8624.4728,452
01 abr 202424.9725.0224.7624.8824.49821,766
28 mar 202424.9825.0824.9825.0124.628,145
27 mar 202425.0225.0424.9224.9624.5720,027
26 mar 202424.8824.9224.7924.7924.4111,315
25 mar 202424.8224.9324.7724.8124.4316,382
22 mar 202424.8124.9224.8124.9224.5322,188
21 mar 202425.1625.1624.9825.0324.6433,020
20 mar 202424.8525.1324.8425.0624.6715,560
19 mar 202424.8424.8624.8224.8524.4617,565
18 mar 202424.9624.9624.7524.7724.39179,299
15 mar 202424.9124.9124.7424.8024.4115,047
14 mar 202424.9024.9224.8224.9224.5316,984
13 mar 202425.0925.1825.0525.0624.6736,633
12 mar 202425.0025.1824.8924.9324.5455,701
11 mar 202424.7424.8524.7424.8324.4420,597
08 mar 202424.7524.8324.7424.7424.369,147
07 mar 202424.7224.8024.7124.7424.365,008
06 mar 202424.5224.6324.5024.5024.1210,340
05 mar 202424.3624.3824.2324.2323.8540,008
04 mar 202424.4624.5224.3324.4624.0844,100
01 mar 202424.4724.5724.4424.5624.184,823
29 feb 202424.3024.3624.2624.3623.986,533
28 feb 202424.2524.3124.1924.2123.8314,240
27 feb 202424.4224.4724.3624.3623.9811,408
26 feb 202424.3924.4224.3124.4124.0312,472
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...