Virtus International Dividend ETF (VDI) AMEX

Currency In USD

VDI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 16, 2026	35.53	35.54	35.54	35.54	35.5	1,197
July 15, 2026	35.27	35.69	35.69	35.69	35.27	9
July 14, 2026	35.69	35.69	35.69	35.69	35.69	40
July 13, 2026	35.27	35.27	35.27	35.27	35.27	1,167
July 10, 2026	35.48	35.5	35.5	35.5	35.48	147
July 09, 2026	35.27	35.27	35.27	35.27	35.27	12
July 08, 2026	35.01	35.11	35.11	35.11	35.01	385
July 07, 2026	35.23	35.23	35.23	35.23	35.23	14
July 06, 2026	35.6	35.6	35.6	35.6	35.6	12
July 02, 2026	35.29	35.29	35.29	35.29	35.29	33
July 01, 2026	34.97	34.97	34.97	34.97	34.97	25
June 30, 2026	35.37	35.37	35.37	35.37	35.37	66
June 29, 2026	34.98	35.27	35.27	35.27	34.98	328
June 26, 2026	35.04	35.04	35.04	35.04	35.04	64
June 25, 2026	35.18	35.18	35.18	35.18	35.18	27
June 24, 2026	34.84	34.84	34.84	34.84	34.84	34
June 23, 2026	35.13	35.13	35.13	35.13	35.13	8
June 22, 2026	35.79	35.79	35.79	35.79	35.79	90
June 18, 2026	36.25	36.25	36.25	36.25	36.25	6
June 17, 2026	36.19	36.19	36.19	36.19	36.19	13
June 16, 2026	36.33	36.33	36.33	36.33	36.33	42
June 15, 2026	36.29	36.29	36.29	36.29	36.29	15
June 12, 2026	36.11	36.11	36.11	36.11	36.11	17
June 11, 2026	35.97	35.97	35.97	35.97	35.97	64
June 10, 2026	34.93	34.93	34.93	34.93	34.93	15
June 09, 2026	35.22	35.22	35.22	35.22	35.22	26
June 08, 2026	35.23	34.89	34.89	35.23	34.89	1
June 05, 2026	35.23	35.72	35.72	35.72	35.23	4
June 04, 2026	35.72	35.72	35.72	35.72	35.72	6
June 03, 2026	35.23	35.72	35.72	35.72	35.23	56
June 02, 2026	35.72	35.72	35.72	35.72	35.72	49
June 01, 2026	35.23	35.42	35.42	35.42	35.23	236
May 29, 2026	35.54	35.54	35.54	35.54	35.54	48
May 28, 2026	35.49	35.49	35.49	35.49	35.49	38
May 27, 2026	35.53	35.53	35.53	35.53	35.53	12
May 26, 2026	35.64	35.72	35.72	35.72	35.6	809
May 22, 2026	35.44	35.44	35.44	35.44	35.44	12
May 21, 2026	35.64	35.64	35.64	35.64	35.64	84
May 20, 2026	35.43	35.43	35.43	35.43	35.43	62
May 19, 2026	34.82	34.85	34.85	34.85	34.82	499
May 18, 2026	35.11	35.11	35.11	35.11	35.11	4
May 15, 2026	34.85	34.85	34.85	34.85	34.85	5
May 14, 2026	35.49	35.49	35.49	35.49	35.49	199
May 13, 2026	35.46	35.46	35.46	35.46	35.46	51
May 12, 2026	35.07	35.32	35.32	35.32	35.07	500
May 11, 2026	35.32	35.32	35.32	35.32	35.32	76
May 08, 2026	35.15	35.15	35.15	35.15	35.15	13
May 07, 2026	35.12	35.12	35.12	35.12	35.09	508
May 06, 2026	35.38	35.38	35.38	35.38	35.38	302
May 05, 2026	34.73	34.68	34.68	34.73	34.68	302
May 04, 2026	34.5	34.5	34.5	34.5	34.5	33
May 01, 2026	34.7	34.7	34.7	34.7	34.7	46
April 30, 2026	34.83	34.83	34.83	34.83	34.83	10
April 29, 2026	33.17	34	34	34	33.17	41
April 28, 2026	33.17	34.35	34.35	34.35	33.17	41
April 27, 2026	33.17	34.37	34.37	34.37	33.17	41
April 24, 2026	34.37	34.37	34.37	34.37	34.37	42
April 23, 2026	34.27	34.27	34.27	34.27	34.27	76
April 22, 2026	34.43	34.43	34.43	34.43	34.43	1
April 17, 2026	33.17	34.74	34.74	34.74	33.17	26