Virtus Emerging Markets Dividend ETF (VEM)
NYSEARCA: VEM · Real-Time Price · USD
24.13
-0.30 (-1.22%)
Mar 6, 2026, 4:00 PM EST - Market closed
VEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -1.20% | 114 |
| Mar 5, 2026 | 24.46 | 24.46 | 24.35 | 24.43 | 24.43 | -2.61% | 3,352 |
| Mar 4, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 1.19% | 1 |
| Mar 3, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -4.40% | 47 |
| Mar 2, 2026 | 25.88 | 25.93 | 25.88 | 25.93 | 25.93 | -0.61% | 381 |
| Feb 27, 2026 | 26.13 | 26.13 | 26.09 | 26.09 | 26.09 | -0.71% | 2,580 |
| Feb 26, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -1.51% | 211 |
| Feb 25, 2026 | 26.64 | 26.67 | 26.64 | 26.67 | 26.67 | 0.95% | 335 |
| Feb 24, 2026 | 26.38 | 26.42 | 26.38 | 26.42 | 26.42 | 0.96% | 208 |
| Feb 23, 2026 | 26.12 | 26.17 | 26.02 | 26.17 | 26.17 | -0.36% | 100,025 |
| Feb 20, 2026 | 26.25 | 26.27 | 26.25 | 26.27 | 26.27 | 2.08% | 276 |
| Feb 19, 2026 | 25.79 | 25.79 | 25.73 | 25.73 | 25.73 | -0.34% | 292 |
| Feb 18, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.77% | 8 |
| Feb 17, 2026 | 25.51 | 25.62 | 25.51 | 25.62 | 25.62 | -0.05% | 265 |
| Feb 13, 2026 | 26.66 | 26.80 | 25.63 | 25.63 | 25.63 | -0.01% | 5,095 |
| Feb 12, 2026 | 26.01 | 26.09 | 25.64 | 25.64 | 25.64 | -1.08% | 2,958 |
| Feb 11, 2026 | 25.78 | 25.92 | 25.78 | 25.92 | 25.92 | 1.40% | 2,750 |
| Feb 10, 2026 | 25.54 | 25.63 | 25.52 | 25.56 | 25.56 | 0.35% | 217,884 |
| Feb 9, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.77% | 189 |
| Feb 6, 2026 | 24.97 | 25.27 | 24.97 | 25.27 | 25.27 | 2.49% | 1,410 |
| Feb 5, 2026 | 24.81 | 24.82 | 24.66 | 24.66 | 24.66 | -1.06% | 5,182 |