Virtus WMC International Dividend ETF (VWID)
BATS: VWID · Real-Time Price · USD
30.93
-0.05 (-0.17%)
May 12, 2025, 4:00 PM - Market closed
VWID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -0.16% | 25 |
| May 9, 2025 | 30.97 | 30.98 | 30.96 | 30.98 | 30.98 | 0.57% | 473 |
| May 8, 2025 | 30.96 | 30.97 | 30.80 | 30.80 | 30.80 | -0.61% | 3,391 |
| May 7, 2025 | 31.05 | 31.10 | 30.97 | 30.99 | 30.99 | -0.34% | 781 |
| May 6, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.35% | 94 |
| May 5, 2025 | 30.99 | 31.02 | 30.99 | 30.99 | 30.99 | 0.27% | 370 |
| May 2, 2025 | 30.88 | 30.91 | 30.88 | 30.91 | 30.91 | 1.09% | 115 |
| May 1, 2025 | 30.65 | 30.65 | 30.58 | 30.58 | 30.58 | 0.08% | 108 |
| Apr 30, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -0.50% | 1 |
| Apr 29, 2025 | 30.64 | 30.71 | 30.64 | 30.71 | 30.71 | 0.71% | 593 |
| Apr 28, 2025 | 30.46 | 30.50 | 30.46 | 30.50 | 30.50 | 0.83% | 1,248 |
| Apr 25, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -0.38% | 537 |
| Apr 24, 2025 | 29.98 | 30.36 | 29.98 | 30.36 | 30.36 | 1.52% | 939 |
| Apr 23, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -0.34% | 68 |
| Apr 22, 2025 | 29.93 | 30.01 | 29.93 | 30.01 | 30.01 | 2.13% | 741 |
| Apr 21, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.38% | 70 |
| Apr 17, 2025 | 29.42 | 29.53 | 29.42 | 29.49 | 29.49 | 1.28% | 305 |
| Apr 16, 2025 | 29.15 | 29.15 | 29.12 | 29.12 | 29.12 | 0.26% | 134 |
| Apr 15, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.75% | 15 |
| Apr 14, 2025 | 28.70 | 28.83 | 28.70 | 28.83 | 28.83 | 1.11% | 276 |
| Apr 11, 2025 | 27.98 | 28.51 | 27.98 | 28.51 | 28.51 | 2.66% | 140 |
| Apr 10, 2025 | 27.70 | 27.77 | 27.21 | 27.77 | 27.77 | -1.77% | 521 |
| Apr 9, 2025 | 26.41 | 28.27 | 26.41 | 28.27 | 28.27 | 6.69% | 612 |
| Apr 8, 2025 | 27.49 | 27.49 | 26.50 | 26.50 | 26.50 | -0.98% | 737 |
| Apr 7, 2025 | 27.25 | 27.25 | 26.47 | 26.76 | 26.76 | -2.33% | 4,943 |
| Apr 4, 2025 | 27.45 | 27.60 | 27.40 | 27.40 | 27.40 | -5.95% | 588 |
| Apr 3, 2025 | 29.30 | 29.30 | 29.11 | 29.13 | 29.13 | -1.48% | 1,362 |
| Apr 2, 2025 | 29.42 | 29.57 | 29.42 | 29.57 | 29.57 | 0.35% | 589 |
| Apr 1, 2025 | 29.45 | 29.57 | 29.35 | 29.47 | 29.47 | 0.11% | 3,866 |
| Mar 31, 2025 | 29.35 | 29.46 | 29.35 | 29.43 | 29.43 | -0.63% | 2,566 |
| Mar 28, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -0.54% | 431 |
| Mar 27, 2025 | 29.76 | 29.84 | 29.76 | 29.78 | 29.78 | 0.15% | 2,572 |
| Mar 26, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -0.77% | 263 |
| Mar 25, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 0.79% | 196 |
| Mar 24, 2025 | 29.50 | 29.73 | 29.50 | 29.73 | 29.73 | -0.12% | 863 |
| Mar 21, 2025 | 29.78 | 29.78 | 29.77 | 29.77 | 29.77 | -0.45% | 377 |
| Mar 20, 2025 | 29.83 | 29.90 | 29.83 | 29.90 | 29.90 | -1.20% | 208 |
| Mar 19, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.14 | -0.06% | 103 |
| Mar 18, 2025 | 30.21 | 30.28 | 30.21 | 30.28 | 30.16 | 0.24% | 277 |
| Mar 17, 2025 | 30.09 | 30.24 | 30.09 | 30.21 | 30.09 | 1.31% | 959 |
| Mar 14, 2025 | 29.61 | 29.82 | 29.61 | 29.82 | 29.70 | 1.29% | 617 |
| Mar 13, 2025 | 29.45 | 29.48 | 29.37 | 29.44 | 29.32 | -0.32% | 711 |
| Mar 12, 2025 | 29.38 | 29.54 | 29.38 | 29.54 | 29.42 | 0.19% | 168 |
| Mar 11, 2025 | 29.62 | 29.62 | 29.34 | 29.48 | 29.36 | -0.27% | 215 |
| Mar 10, 2025 | 29.66 | 29.66 | 29.47 | 29.56 | 29.44 | -1.11% | 514 |
| Mar 7, 2025 | 29.62 | 29.89 | 29.62 | 29.89 | 29.77 | 1.53% | 1,316 |
| Mar 6, 2025 | 29.51 | 29.68 | 29.40 | 29.44 | 29.32 | -0.44% | 3,468 |
| Mar 5, 2025 | 29.36 | 29.57 | 29.33 | 29.57 | 29.45 | 2.03% | 1,076 |
| Mar 4, 2025 | 28.77 | 29.06 | 28.62 | 28.98 | 28.87 | 0.26% | 526 |
| Mar 3, 2025 | 29.18 | 29.18 | 28.91 | 28.91 | 28.79 | 1.02% | 470 |