Yahoo

Mail

UK markets open in 2 hours 37 minutes

NIKKEI 225
38,243.98
-30.07(-0.08%)
HANG SENG
18,155.28
+392.25(+2.21%)
CRUDE OIL
79.49
+0.49(+0.62%)
GOLD FUTURES
2,329.90
+18.90(+0.82%)
DOW
37,903.29
+87.37(+0.23%)
Bitcoin GBP
45,796.34
-2,257.88(-4.70%)

Money

Family finances

Who is the breadwinner in your family and does it matter?

VictoryShares Intl Hi Div Vol Wtd ETF (CID)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

31.81

-0.08

(-0.26%)

At close: 04:00PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	31.81	31.81	31.81	31.81	31.81	100
30 Apr 2024	31.89	31.89	31.89	31.89	31.89	100
29 Apr 2024	32.29	32.29	32.29	32.29	32.29	100
26 Apr 2024	32.03	32.08	32.03	32.08	32.08	200
25 Apr 2024	31.81	32.01	31.81	32.01	32.01	200
24 Apr 2024	31.94	31.94	31.94	31.94	31.94	100
23 Apr 2024	31.78	32.04	31.78	32.04	32.04	700
22 Apr 2024	31.66	31.85	31.66	31.85	31.85	300
19 Apr 2024	31.45	31.53	31.45	31.53	31.53	400
18 Apr 2024	31.27	31.27	31.27	31.27	31.27	100
17 Apr 2024	31.24	31.28	31.13	31.27	31.27	1,200
16 Apr 2024	31.04	31.08	30.99	31.08	31.08	2,100
15 Apr 2024	31.59	31.63	31.43	31.43	31.43	500
12 Apr 2024	31.69	31.69	31.56	31.58	31.58	300
11 Apr 2024	31.86	31.95	31.86	31.95	31.95	500
11 Apr 2024	0.165 Dividend
10 Apr 2024	32.12	32.17	32.11	32.17	32.00	400
09 Apr 2024	32.63	32.63	32.63	32.63	32.46	100
08 Apr 2024	32.56	32.56	32.56	32.56	32.39	100
05 Apr 2024	32.44	32.44	32.44	32.44	32.27	100
04 Apr 2024	32.78	32.78	32.45	32.45	32.28	1,000
03 Apr 2024	32.47	32.52	32.47	32.51	32.34	800
02 Apr 2024	32.30	32.30	32.30	32.30	32.13	100
01 Apr 2024	32.27	32.27	32.27	32.27	32.10	100
28 Mar 2024	32.32	32.35	32.31	32.31	32.14	1,400
27 Mar 2024	32.31	32.41	32.31	32.39	32.22	500
26 Mar 2024	32.11	32.15	32.11	32.15	31.98	100
25 Mar 2024	32.14	32.14	32.14	32.14	31.98	100
22 Mar 2024	31.99	31.99	31.99	31.99	31.83	100
21 Mar 2024	32.13	32.13	32.13	32.13	31.97	100
20 Mar 2024	31.92	32.24	31.92	32.23	32.06	1,900
19 Mar 2024	31.87	31.94	31.87	31.94	31.78	600
18 Mar 2024	31.85	31.85	31.85	31.85	31.69	100
15 Mar 2024	31.88	31.88	31.88	31.88	31.72	100
14 Mar 2024	31.75	31.84	31.75	31.84	31.68	200
13 Mar 2024	32.15	32.15	32.15	32.15	31.99	200
12 Mar 2024	31.95	31.95	31.95	31.95	31.79	100
11 Mar 2024	31.91	31.91	31.91	31.91	31.75	200
11 Mar 2024	0.122 Dividend
08 Mar 2024	32.18	32.18	32.04	32.04	31.76	900
07 Mar 2024	32.00	32.09	32.00	32.09	31.80	400
06 Mar 2024	31.67	31.80	31.67	31.71	31.43	1,900
05 Mar 2024	31.35	31.42	31.35	31.42	31.14	1,000
04 Mar 2024	31.46	31.46	31.46	31.46	31.18	100
01 Mar 2024	31.46	31.59	31.46	31.54	31.26	600
29 Feb 2024	31.48	31.48	31.48	31.48	31.20	100
28 Feb 2024	31.26	31.36	31.26	31.30	31.02	1,700
27 Feb 2024	31.43	31.49	31.43	31.49	31.21	2,000
26 Feb 2024	31.34	31.34	31.27	31.29	31.01	2,400
23 Feb 2024	31.37	31.50	31.37	31.44	31.16	1,200
22 Feb 2024	31.38	31.42	31.38	31.42	31.14	700
21 Feb 2024	31.24	31.29	31.24	31.29	31.01	300
20 Feb 2024	31.25	31.25	31.25	31.25	30.97	100
16 Feb 2024	31.15	31.18	31.13	31.13	30.85	800
15 Feb 2024	30.89	31.03	30.87	31.03	30.75	3,200
14 Feb 2024	30.67	30.73	30.67	30.73	30.45	800
13 Feb 2024	30.63	30.63	30.42	30.50	30.23	1,000
12 Feb 2024	30.91	30.91	30.91	30.91	30.64	200
09 Feb 2024	30.81	30.81	30.81	30.81	30.53	100
08 Feb 2024	30.81	30.82	30.81	30.81	30.54	5,200
07 Feb 2024	31.04	31.09	31.04	31.05	30.77	4,000
06 Feb 2024	31.14	31.25	31.14	31.24	30.96	2,000
05 Feb 2024	31.03	31.03	31.03	31.03	30.75	200
02 Feb 2024	31.44	31.44	31.44	31.44	31.16	100
01 Feb 2024	31.66	31.66	31.66	31.66	31.38	100
31 Jan 2024	31.45	31.45	31.45	31.45	31.17	100
30 Jan 2024	31.69	31.69	31.69	31.69	31.41	100
29 Jan 2024	31.60	31.75	31.60	31.75	31.47	700
26 Jan 2024	31.71	31.72	31.71	31.71	31.43	500
25 Jan 2024	31.54	31.60	31.54	31.60	31.32	1,900
24 Jan 2024	31.53	31.53	31.50	31.50	31.22	500
23 Jan 2024	31.35	31.35	31.35	31.35	31.08	200
22 Jan 2024	31.33	31.33	31.33	31.33	31.05	100
19 Jan 2024	31.32	31.38	31.32	31.38	31.10	100
18 Jan 2024	31.27	31.27	31.27	31.27	30.99	100
17 Jan 2024	31.20	31.24	31.14	31.24	30.96	1,400
16 Jan 2024	31.76	31.76	31.51	31.52	31.24	1,400
12 Jan 2024	32.07	32.07	31.97	32.00	31.71	5,000
11 Jan 2024	31.80	31.95	31.80	31.95	31.66	500
10 Jan 2024	32.06	32.07	32.03	32.03	31.74	700
09 Jan 2024	32.08	32.11	32.06	32.07	31.79	900
08 Jan 2024	32.32	32.34	32.32	32.34	32.05	200
05 Jan 2024	32.31	32.34	32.28	32.28	31.99	900
04 Jan 2024	32.18	32.18	32.18	32.18	31.89	100
03 Jan 2024	31.93	32.03	31.93	32.03	31.74	400
02 Jan 2024	32.19	32.20	32.16	32.18	31.89	2,000
29 Dec 2023	32.32	32.39	32.28	32.32	32.03	10,300
28 Dec 2023	32.33	32.33	32.29	32.33	32.04	800
27 Dec 2023	32.36	32.45	32.36	32.45	32.16	1,100
26 Dec 2023	32.05	32.28	32.05	32.28	32.00	1,000
22 Dec 2023	32.13	32.16	32.13	32.14	31.85	9,100
21 Dec 2023	31.85	32.04	31.83	32.04	31.75	1,200
20 Dec 2023	31.55	31.55	31.55	31.55	31.27	100
19 Dec 2023	31.80	31.83	31.79	31.83	31.55	700
18 Dec 2023	31.53	31.56	31.53	31.56	31.28	300
18 Dec 2023	0.218 Dividend
15 Dec 2023	31.77	31.77	31.77	31.77	31.27	100
14 Dec 2023	31.94	32.02	31.94	31.97	31.47	800
13 Dec 2023	31.08	31.64	31.05	31.64	31.14	3,000
12 Dec 2023	31.09	31.15	31.09	31.15	30.66	16,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,243.98-30.07(-0.08%)

HANG SENG18,155.28+392.25(+2.21%)

CRUDE OIL79.49+0.49(+0.62%)

GOLD FUTURES2,329.90+18.90(+0.82%)

DOW37,903.29+87.37(+0.23%)

Bitcoin GBP45,796.34-2,257.88(-4.70%)

Family finances

VictoryShares Intl Hi Div Vol Wtd ETF (CID)

NIKKEI 225
38,243.98
-30.07(-0.08%)

HANG SENG
18,155.28
+392.25(+2.21%)

CRUDE OIL
79.49
+0.49(+0.62%)

GOLD FUTURES
2,329.90
+18.90(+0.82%)

DOW
37,903.29
+87.37(+0.23%)

Bitcoin GBP
45,796.34
-2,257.88(-4.70%)