Virtus International Dividend ETF (VDI)

NYSEARCA: VDI · Real-Time Price · USD

34.30

-0.05 (-0.15%)

At close: Apr 28, 2026, 4:00 PM EDT

34.30

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

VDI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.30	34.30	34.30	34.30	-	-0.15%	-
Apr 27, 2026	34.35	34.35	34.35	34.35	34.35	-0.04%	-
Apr 24, 2026	34.37	34.37	34.37	34.37	34.37	0.29%	42
Apr 23, 2026	34.27	34.27	34.27	34.27	34.27	-0.47%	76
Apr 22, 2026	34.43	34.43	34.43	34.43	34.43	0.38%	1
Apr 21, 2026	34.30	34.30	34.30	34.30	34.30	-1.69%	110
Apr 20, 2026	34.89	34.89	34.89	34.89	34.89	-0.58%	31
Apr 17, 2026	35.10	35.10	35.10	35.10	35.10	1.04%	-
Apr 16, 2026	34.74	34.74	34.74	34.74	34.74	-0.26%	26
Apr 15, 2026	34.83	34.83	34.83	34.83	34.83	-0.08%	191
Apr 14, 2026	34.85	34.85	34.85	34.85	34.85	0.47%	10
Apr 13, 2026	34.69	34.69	34.69	34.69	34.69	0.48%	171
Apr 10, 2026	34.53	34.53	34.53	34.53	34.52	0.20%	1
Apr 9, 2026	34.46	34.46	34.46	34.46	34.46	0.34%	-
Apr 8, 2026	34.34	34.34	34.34	34.34	34.34	3.11%	75
Apr 7, 2026	33.30	33.30	33.30	33.30	33.30	0.07%	50
Apr 6, 2026	33.17	33.28	33.17	33.28	33.28	0.45%	9,730
Apr 2, 2026	33.12	33.13	33.12	33.13	33.13	-0.46%	380
Apr 1, 2026	33.32	33.32	33.28	33.28	33.28	1.46%	115
Mar 31, 2026	32.41	32.81	32.41	32.81	32.80	2.94%	105
Mar 30, 2026	31.87	31.87	31.87	31.87	31.87	-0.07%	93
Mar 27, 2026	31.89	31.89	31.89	31.89	31.89	-0.27%	448
Mar 26, 2026	32.27	32.27	31.98	31.98	31.98	-1.84%	574
Mar 25, 2026	32.66	32.66	32.57	32.57	32.57	1.39%	580
Mar 24, 2026	32.13	32.13	32.13	32.13	32.13	0.08%	-
Mar 23, 2026	32.13	32.31	31.70	32.10	32.10	2.01%	6,822
Mar 20, 2026	32.36	32.36	31.47	31.47	31.47	-4.14%	604
Mar 19, 2026	32.83	32.83	32.83	32.83	32.60	0.04%	117
Mar 18, 2026	33.01	33.18	32.81	32.81	32.59	-1.20%	900
Mar 17, 2026	33.19	33.35	33.19	33.21	32.99	0.73%	2,554
Mar 16, 2026	32.97	32.97	32.97	32.97	32.75	2.00%	9
Mar 13, 2026	32.32	32.32	32.32	32.32	32.10	-1.07%	61
Mar 12, 2026	32.80	32.80	32.67	32.67	32.45	-2.00%	962
Mar 11, 2026	33.34	33.34	33.34	33.34	33.11	-0.16%	-
Mar 10, 2026	33.21	33.39	32.99	33.39	33.17	0.43%	2,614
Mar 9, 2026	32.66	33.25	32.36	33.25	33.02	0.49%	16,539
Mar 6, 2026	32.85	33.09	32.85	33.09	32.86	-0.85%	330
Mar 5, 2026	33.08	33.37	33.07	33.37	33.14	-2.08%	1,496
Mar 4, 2026	34.08	34.08	34.08	34.08	33.85	0.97%	8
Mar 3, 2026	33.26	33.75	33.26	33.75	33.52	-2.96%	1,297
Mar 2, 2026	34.75	34.78	34.65	34.78	34.54	-1.26%	273
Feb 27, 2026	35.20	35.22	35.20	35.22	34.98	-	131
Feb 26, 2026	35.22	35.22	35.22	35.22	34.98	-0.38%	2,498
Feb 25, 2026	35.35	35.35	35.35	35.35	35.12	1.29%	6
Feb 24, 2026	34.93	34.93	34.91	34.91	34.67	0.21%	163
Feb 23, 2026	35.06	35.06	34.83	34.83	34.60	-0.21%	1,644
Feb 20, 2026	34.64	34.91	34.63	34.91	34.67	0.77%	3,305
Feb 19, 2026	34.64	34.64	34.64	34.64	34.41	-0.28%	10
Feb 18, 2026	34.74	34.74	34.74	34.74	34.51	0.42%	16
Feb 17, 2026	34.59	34.59	34.59	34.59	34.36	0.27%	12
Feb 13, 2026	34.50	34.50	34.50	34.50	34.27	0.50%	600
Feb 12, 2026	34.58	34.58	34.33	34.33	34.10	-1.25%	518
Feb 11, 2026	34.70	34.82	34.69	34.76	34.53	0.55%	2,110
Feb 10, 2026	34.57	34.57	34.57	34.57	34.34	0.14%	4
Feb 9, 2026	34.39	34.53	34.39	34.53	34.29	1.09%	100,107
Feb 6, 2026	34.15	34.15	34.15	34.15	33.92	2.49%	2
Feb 5, 2026	33.32	33.32	33.32	33.32	33.10	-1.55%	2
Feb 4, 2026	33.73	33.85	33.73	33.85	33.62	0.44%	398
Feb 3, 2026	33.62	33.70	33.60	33.70	33.47	0.55%	8,360
Feb 2, 2026	33.51	33.51	33.51	33.51	33.29	0.17%	7
Jan 30, 2026	33.48	33.48	33.46	33.46	33.23	-1.13%	583
Jan 29, 2026	33.59	33.84	33.59	33.84	33.61	0.91%	303
Jan 28, 2026	33.54	33.54	33.54	33.54	33.31	-0.57%	22
Jan 27, 2026	33.64	33.73	33.64	33.73	33.50	1.94%	102
Jan 26, 2026	33.10	33.10	33.09	33.09	32.86	0.87%	230
Jan 23, 2026	32.80	32.80	32.80	32.80	32.58	0.51%	5
Jan 22, 2026	32.52	32.64	32.52	32.64	32.42	0.60%	714
Jan 21, 2026	32.30	32.44	32.26	32.44	32.22	0.23%	16,529
Jan 20, 2026	32.22	32.37	32.22	32.37	32.15	-0.71%	946
Jan 16, 2026	32.60	32.60	32.60	32.60	32.38	0.15%	7
Jan 15, 2026	32.55	32.55	32.55	32.55	32.33	-0.05%	13
Jan 14, 2026	32.55	32.56	32.55	32.56	32.34	0.48%	279
Jan 13, 2026	32.40	32.47	32.37	32.40	32.19	-0.13%	1,223
Jan 12, 2026	32.40	32.45	32.40	32.45	32.23	0.73%	277
Jan 9, 2026	32.21	32.21	32.21	32.21	31.99	0.52%	2
Jan 8, 2026	32.04	32.04	32.04	32.04	31.83	0.05%	9
Jan 7, 2026	32.09	32.09	32.03	32.03	31.81	-0.14%	157
Jan 6, 2026	32.07	32.07	32.07	32.07	31.85	-0.03%	1
Jan 5, 2026	32.06	32.08	32.06	32.08	31.86	0.93%	800
Jan 2, 2026	31.75	31.78	31.75	31.78	31.57	0.95%	268
Dec 31, 2025	31.48	31.48	31.48	31.48	31.27	-0.36%	-
Dec 30, 2025	31.67	31.67	31.60	31.60	31.39	0.31%	229
Dec 29, 2025	31.50	31.50	31.50	31.50	31.29	-0.41%	124
Dec 26, 2025	31.63	31.63	31.63	31.63	31.42	0.03%	1
Dec 24, 2025	31.62	31.62	31.62	31.62	31.41	0.03%	295
Dec 23, 2025	31.58	31.61	31.56	31.61	31.40	0.77%	1,148
Dec 22, 2025	31.37	31.37	31.37	31.37	31.16	0.51%	57
Dec 19, 2025	31.21	31.21	31.21	31.21	31.00	0.43%	53
Dec 18, 2025	31.07	31.14	31.06	31.08	30.87	0.73%	438,176
Dec 17, 2025	30.98	30.98	30.81	30.85	30.65	-0.60%	1,723
Dec 16, 2025	31.02	31.11	31.02	31.04	30.83	-0.31%	5,247
Dec 15, 2025	31.09	31.14	31.09	31.14	30.93	0.61%	296
Dec 12, 2025	31.02	31.02	30.95	30.95	30.74	-0.76%	174
Dec 11, 2025	31.10	31.26	31.10	31.19	30.98	0.79%	10,428
Dec 10, 2025	30.67	30.94	30.67	30.94	30.73	1.23%	170
Dec 9, 2025	30.64	30.76	30.57	30.57	30.36	0.06%	9,161
Dec 8, 2025	30.58	30.58	30.52	30.55	30.34	0.10%	3,523
Dec 5, 2025	30.64	30.64	30.50	30.52	30.31	-0.19%	2,055
Dec 4, 2025	30.60	30.62	30.57	30.57	30.37	0.19%	4,970