VEM
Virtus Emerging Markets Dividend ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)16
After-hoursOct 2, 2026 4:10:30 PM EDT
28.25USD0.000%(0.00)
VEM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.25 | 28.25 | 28.25 | 28.25 | +0.998% | 17 | 0.000% |
| 2026-10-01 | 27.87 | 27.97 | 27.87 | 27.97 | +0.404% | 345 | +0.998% |
| 2026-09-30 | 27.86 | 27.86 | 27.86 | 27.86 | -0.872% | 14 | +1.407% |
| 2026-09-29 | 28.11 | 28.11 | 28.11 | 28.11 | +0.026% | 34 | +0.523% |
| 2026-09-28 | 28.10 | 28.10 | 28.10 | 28.10 | -1.076% | 33 | +0.549% |
| 2026-09-25 | 28.41 | 28.41 | 28.41 | 28.41 | +0.928% | 24 | -0.533% |
| 2026-09-24 | 28.14 | 28.14 | 28.14 | 28.14 | -0.247% | 112 | +0.390% |
| 2026-09-23 | 28.21 | 28.21 | 28.21 | 28.21 | -1.739% | 20 | +0.142% |
| 2026-09-22 | 28.71 | 28.71 | 28.71 | 28.71 | +0.108% | 17 | -1.599% |
| 2026-09-21 | 28.68 | 28.68 | 28.68 | 28.68 | +1.293% | 20 | -1.493% |
| 2026-09-18 | 28.32 | 28.32 | 28.32 | 28.32 | +0.061% | 15 | -0.219% |
| 2026-09-17 | 28.23 | 28.30 | 28.19 | 28.30 | +1.884% | 18,729 | -0.158% |
| 2026-09-16 | 27.77 | 27.77 | 27.77 | 27.77 | -0.520% | 39 | +1.724% |
| 2026-09-15 | 27.92 | 27.92 | 27.92 | 27.92 | -0.202% | 126 | +1.195% |
| 2026-09-14 | 27.98 | 27.98 | 27.98 | 27.98 | -2.433% | 14 | +0.991% |
| 2026-09-11 | 28.67 | 28.67 | 28.67 | 28.67 | +1.106% | 18 | -1.466% |
| 2026-09-10 | 28.36 | 28.36 | 28.36 | 28.36 | -1.723% | 16 | -0.377% |
| 2026-09-09 | 28.86 | 28.86 | 28.86 | 28.86 | +0.002% | 33 | -2.093% |
| 2026-09-08 | 28.86 | 28.86 | 28.86 | 28.86 | +0.673% | 16 | -2.091% |
| 2026-09-04 | 28.66 | 28.66 | 28.66 | 28.66 | +1.283% | 14 | -1.432% |
| 2026-09-03 | 28.28 | 28.30 | 28.28 | 28.30 | +0.550% | 252 | -0.167% |
| 2026-09-02 | 28.15 | 28.15 | 28.15 | 28.15 | +0.852% | 14 | +0.382% |
| 2026-09-01 | 27.91 | 27.91 | 27.91 | 27.91 | -0.513% | 42 | +1.237% |
| 2026-08-31 | 28.05 | 28.05 | 28.05 | 28.05 | +0.181% | 20 | +0.718% |
| 2026-08-28 | 28.13 | 28.14 | 28.00 | 28.00 | -0.538% | 8,681 | +0.900% |
| 2026-08-27 | 28.15 | 28.15 | 28.15 | 28.15 | +0.056% | 22 | +0.357% |
| 2026-08-26 | 28.14 | 28.14 | 28.14 | 28.14 | +0.117% | 13 | +0.413% |
| 2026-08-25 | 28.10 | 28.10 | 28.10 | 28.10 | +1.116% | 14 | +0.531% |
| 2026-08-24 | 27.79 | 27.79 | 27.79 | 27.79 | -1.448% | 14 | +1.652% |
| 2026-08-21 | 28.20 | 28.20 | 28.20 | 28.20 | +1.608% | 14 | +0.181% |
| 2026-08-20 | 27.76 | 27.76 | 27.76 | 27.76 | +1.350% | 14 | +1.792% |
| 2026-08-19 | 27.39 | 27.39 | 27.39 | 27.39 | +1.197% | 15 | +3.166% |
| 2026-08-18 | 27.06 | 27.06 | 27.06 | 27.06 | -2.553% | 14 | +4.401% |
| 2026-08-17 | 27.77 | 27.77 | 27.77 | 27.77 | +1.313% | 14 | +1.736% |
| 2026-08-14 | 27.41 | 27.41 | 27.41 | 27.41 | +0.126% | 126 | +3.071% |
| 2026-08-13 | 27.43 | 27.43 | 27.38 | 27.38 | -0.033% | 144 | +3.200% |
| 2026-08-12 | 27.39 | 27.39 | 27.39 | 27.39 | +1.593% | 14 | +3.167% |
| 2026-08-11 | 26.96 | 26.96 | 26.96 | 26.96 | +0.602% | 14 | +4.810% |
| 2026-08-10 | 26.80 | 26.80 | 26.80 | 26.80 | -0.094% | 14 | +5.441% |
| 2026-08-07 | 26.82 | 26.82 | 26.82 | 26.82 | +0.329% | 13 | +5.341% |
| 2026-08-06 | 26.73 | 26.73 | 26.73 | 26.73 | -0.940% | 20 | +5.688% |
| 2026-08-05 | 26.99 | 26.99 | 26.99 | 26.99 | -0.087% | 19 | +4.694% |
| 2026-08-04 | 27.01 | 27.01 | 27.01 | 27.01 | +1.978% | 13 | +4.603% |
| 2026-08-03 | 26.49 | 26.49 | 26.49 | 26.49 | -0.751% | 51 | +6.672% |
| 2026-07-31 | 26.63 | 26.69 | 26.57 | 26.69 | +0.605% | 12,032 | +5.871% |
| 2026-07-30 | 26.53 | 26.53 | 26.53 | 26.53 | +4.452% | 17 | +6.512% |
| 2026-07-29 | 25.40 | 25.40 | 25.40 | 25.40 | -1.751% | 101 | +11.254% |
| 2026-07-28 | 25.85 | 25.85 | 25.85 | 25.85 | -1.760% | 10 | +9.306% |
| 2026-07-27 | 26.15 | 26.31 | 26.15 | 26.31 | +0.102% | 206 | +7.382% |
| 2026-07-24 | 26.28 | 26.28 | 26.28 | 26.28 | -1.427% | 63 | +7.491% |
| 2026-07-23 | 26.67 | 26.67 | 26.67 | 26.67 | -0.516% | 10 | +5.958% |
| 2026-07-22 | 26.80 | 26.80 | 26.80 | 26.80 | -0.155% | 10 | +5.410% |
| 2026-07-21 | 26.85 | 26.85 | 26.85 | 26.85 | +3.097% | 20 | +5.247% |
| 2026-07-20 | 26.04 | 26.04 | 26.04 | 26.04 | +0.953% | 10 | +8.507% |
| 2026-07-17 | 25.79 | 25.79 | 25.79 | 25.79 | -1.121% | 10 | +9.540% |
| 2026-07-16 | 26.09 | 26.09 | 26.09 | 26.09 | -2.375% | 11 | +8.313% |
| 2026-07-15 | 26.73 | 26.73 | 26.72 | 26.72 | -0.596% | 467 | +5.740% |
| 2026-07-14 | 26.88 | 26.88 | 26.88 | 26.88 | +2.633% | 10 | +5.109% |
| 2026-07-13 | 26.19 | 26.19 | 26.19 | 26.19 | -3.311% | 10 | +7.877% |
| 2026-07-10 | 27.09 | 27.09 | 27.09 | 27.09 | +0.528% | 11 | +4.306% |
| 2026-07-09 | 26.95 | 26.95 | 26.95 | 26.95 | +0.326% | 10 | +4.856% |
| 2026-07-08 | 26.86 | 26.86 | 26.86 | 26.86 | +0.691% | 11 | +5.198% |
| 2026-07-07 | 26.67 | 26.67 | 26.67 | 26.67 | -2.721% | 11 | +5.924% |
| 2026-07-06 | 27.42 | 27.42 | 27.42 | 27.42 | +4.381% | 34 | +3.042% |
| 2026-07-02 | 26.27 | 26.27 | 26.27 | 26.27 | -1.426% | 18 | +7.557% |
| 2026-07-01 | 26.72 | 26.74 | 26.65 | 26.65 | -2.799% | 1,127 | +6.023% |
| 2026-06-30 | 27.42 | 27.42 | 27.42 | 27.42 | +0.941% | 12 | +3.056% |
| 2026-06-29 | 27.16 | 27.16 | 27.16 | 27.16 | -0.004% | 39 | +4.026% |
| 2026-06-26 | 27.16 | 27.16 | 27.16 | 27.16 | -0.933% | 64 | +4.022% |
| 2026-06-25 | 27.48 | 27.48 | 27.41 | 27.42 | +1.478% | 2,114 | +3.051% |
| 2026-06-24 | 27.13 | 27.13 | 27.02 | 27.02 | -0.351% | 142 | +4.574% |
| 2026-06-23 | 27.11 | 27.11 | 27.11 | 27.11 | -5.260% | 72 | +4.206% |
| 2026-06-22 | 28.62 | 28.62 | 28.62 | 28.62 | -1.061% | 2 | -1.275% |
| 2026-06-18 | 28.85 | 28.93 | 28.85 | 28.93 | +1.976% | 2,018 | -2.323% |
| 2026-06-17 | 28.75 | 28.75 | 28.36 | 28.36 | -0.134% | 2,649 | -0.392% |
| 2026-06-16 | 28.70 | 28.70 | 28.40 | 28.40 | -1.393% | 2,002 | -0.526% |
| 2026-06-15 | 28.80 | 28.80 | 28.80 | 28.80 | +2.876% | 121 | -1.912% |
| 2026-06-12 | 28.01 | 28.01 | 28.00 | 28.00 | +0.447% | 198 | +0.910% |
| 2026-06-11 | 27.87 | 27.87 | 27.87 | 27.87 | +4.256% | 2 | +1.361% |
| 2026-06-10 | 26.74 | 26.74 | 26.74 | 26.74 | -1.583% | 3 | +5.675% |
| 2026-06-09 | 27.17 | 27.17 | 27.17 | 27.17 | +0.054% | 76 | +4.002% |
| 2026-06-08 | 27.15 | 27.15 | 27.15 | 27.15 | +2.132% | 2 | +4.058% |
| 2026-06-05 | 26.59 | 26.59 | 26.59 | 26.59 | -6.140% | 2 | +6.276% |
| 2026-06-04 | 28.32 | 28.32 | 28.32 | 28.32 | -1.307% | 37 | -0.249% |
| 2026-06-03 | 28.70 | 28.70 | 28.70 | 28.70 | -1.518% | 2 | -1.553% |
| 2026-06-02 | 29.14 | 29.14 | 29.14 | 29.14 | +1.262% | 2 | -3.048% |
| 2026-06-01 | 28.67 | 28.78 | 28.60 | 28.78 | +2.797% | 1,302 | -1.824% |
| 2026-05-29 | 28.00 | 28.00 | 28.00 | 28.00 | -0.137% | 2 | +0.923% |
| 2026-05-28 | 28.03 | 28.03 | 28.03 | 28.03 | -0.096% | 19 | +0.785% |
| 2026-05-27 | 28.06 | 28.06 | 28.06 | 28.06 | +0.371% | 9 | +0.688% |
| 2026-05-26 | 27.96 | 27.96 | 27.96 | 27.96 | +3.934% | 4 | +1.062% |
| 2026-05-22 | 26.90 | 26.90 | 26.90 | 26.90 | -0.649% | 39 | +5.037% |
| 2026-05-21 | 27.07 | 27.07 | 27.07 | 27.07 | +0.384% | 6 | +4.355% |
| 2026-05-20 | 26.97 | 26.97 | 26.97 | 26.97 | +2.351% | 5 | +4.756% |
| 2026-05-19 | 26.35 | 26.35 | 26.35 | 26.35 | -1.074% | 3 | +7.219% |
| 2026-05-18 | 26.64 | 26.64 | 26.64 | 26.64 | +0.001% | 1 | +6.067% |
| 2026-05-15 | 26.64 | 26.64 | 26.64 | 26.64 | -3.428% | 43 | +6.068% |
| 2026-05-14 | 27.58 | 27.58 | 27.58 | 27.58 | +0.400% | 6 | +2.433% |
| 2026-05-13 | 27.47 | 27.47 | 27.47 | 27.47 | +1.492% | 500 | +2.842% |
| 2026-05-12 | 27.07 | 27.07 | 27.07 | 27.07 | -2.588% | 30 | +4.377% |
| 2026-05-11 | 27.79 | 27.79 | 27.79 | 27.79 | +0.071% | 0 | +1.676% |
| 2026-05-08 | 27.77 | 27.77 | 27.77 | 27.77 | +1.517% | 26 | +1.747% |
| 2026-05-07 | 27.75 | 27.75 | 27.35 | 27.35 | -1.502% | 973 | +3.291% |
| 2026-05-06 | 27.77 | 27.77 | 27.77 | 27.77 | +3.142% | 10 | +1.739% |
| 2026-05-05 | 27.06 | 27.06 | 26.92 | 26.92 | +1.672% | 379 | +4.936% |
| 2026-05-04 | 26.48 | 26.48 | 26.48 | 26.48 | -0.058% | 10 | +6.690% |
| 2026-05-01 | 26.50 | 26.50 | 26.50 | 26.50 | -0.122% | 0 | +6.628% |
| 2026-04-30 | 26.45 | 26.53 | 26.45 | 26.53 | +1.612% | 291 | +6.498% |
| 2026-04-29 | 26.20 | 26.20 | 26.01 | 26.11 | -0.328% | 693 | +8.215% |
| 2026-04-28 | 26.19 | 26.19 | 26.19 | 26.19 | -1.104% | 0 | +7.860% |
| 2026-04-27 | 26.49 | 26.49 | 26.49 | 26.49 | -0.581% | 48 | +6.669% |
| 2026-04-24 | 26.64 | 26.64 | 26.64 | 26.64 | +2.247% | 1 | +6.049% |
| 2026-04-23 | 26.32 | 26.32 | 26.06 | 26.06 | -1.720% | 139 | +8.432% |
| 2026-04-22 | 26.45 | 26.51 | 26.45 | 26.51 | +1.478% | 100 | +6.567% |
| 2026-04-21 | 26.55 | 26.55 | 26.13 | 26.13 | -1.173% | 400 | +8.142% |
| 2026-04-20 | 26.44 | 26.44 | 26.44 | 26.44 | -0.645% | 0 | +6.874% |
| 2026-04-17 | 26.51 | 26.61 | 26.51 | 26.61 | +1.234% | 3,171 | +6.185% |
| 2026-04-16 | 26.23 | 26.28 | 26.23 | 26.28 | +0.354% | 1,658 | +7.495% |
| 2026-04-15 | 26.19 | 26.19 | 26.19 | 26.19 | -0.302% | 36 | +7.875% |
| 2026-04-14 | 26.27 | 26.27 | 26.27 | 26.27 | +1.509% | 10 | +7.549% |
| 2026-04-13 | 25.88 | 25.88 | 25.88 | 25.88 | +1.094% | 5 | +9.172% |
| 2026-04-10 | 25.60 | 25.60 | 25.60 | 25.60 | +0.644% | 0 | +10.366% |
| 2026-04-09 | 25.21 | 25.44 | 25.21 | 25.44 | -0.467% | 170 | +11.077% |
| 2026-04-08 | 25.69 | 25.69 | 25.56 | 25.56 | +5.536% | 360 | +10.558% |
| 2026-04-07 | 24.20 | 24.22 | 24.10 | 24.22 | +0.158% | 432 | +16.678% |
| 2026-04-06 | 24.15 | 24.18 | 24.15 | 24.18 | +0.670% | 8,672 | +16.863% |
| 2026-04-02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.954% | 44 | +17.646% |
| 2026-04-01 | 24.43 | 24.43 | 24.25 | 24.25 | +1.190% | 108 | +16.523% |
| 2026-03-31 | 23.96 | 23.96 | 23.96 | 23.96 | +3.918% | 1 | +17.909% |
| 2026-03-30 | 23.25 | 23.25 | 23.06 | 23.06 | -0.823% | 211 | +22.529% |
| 2026-03-27 | 23.25 | 23.25 | 23.25 | 23.25 | -0.299% | 329 | +21.521% |
| 2026-03-26 | 23.32 | 23.32 | 23.32 | 23.32 | -3.459% | 116 | +21.158% |
| 2026-03-25 | 24.16 | 24.16 | 24.16 | 24.16 | +1.292% | 0 | +16.966% |
| 2026-03-24 | 23.85 | 23.85 | 23.85 | 23.85 | -0.809% | 11 | +18.478% |
| 2026-03-23 | 24.04 | 24.04 | 24.04 | 24.04 | +3.196% | 40 | +17.519% |
| 2026-03-20 | 23.30 | 23.30 | 23.30 | 23.30 | -3.470% | 2 | +21.275% |
| 2026-03-19 | 23.80 | 24.13 | 23.80 | 24.13 | +0.193% | 184 | +17.067% |
| 2026-03-18 | 24.09 | 24.09 | 24.09 | 24.09 | -1.339% | 3 | +17.293% |
| 2026-03-17 | 24.42 | 24.42 | 24.42 | 24.42 | +0.694% | 168 | +15.722% |
| 2026-03-16 | 24.25 | 24.25 | 24.25 | 24.25 | +2.419% | 55 | +16.525% |
| 2026-03-13 | 23.67 | 23.67 | 23.67 | 23.67 | -0.944% | 32 | +19.344% |
| 2026-03-12 | 23.90 | 23.90 | 23.90 | 23.90 | -3.269% | 1 | +18.217% |
| 2026-03-11 | 24.71 | 24.71 | 24.71 | 24.71 | +0.612% | 0 | +14.352% |
| 2026-03-10 | 24.56 | 24.56 | 24.56 | 24.56 | -0.093% | 0 | +15.053% |
| 2026-03-09 | 24.58 | 24.58 | 24.58 | 24.58 | +1.852% | 237 | +14.946% |
| 2026-03-06 | 24.13 | 24.13 | 24.13 | 24.13 | -1.202% | 114 | +17.074% |
| 2026-03-05 | 24.46 | 24.46 | 24.35 | 24.43 | -2.613% | 3,352 | +15.667% |
| 2026-03-04 | 25.08 | 25.08 | 25.08 | 25.08 | +1.196% | 1 | +12.645% |
| 2026-03-03 | 24.79 | 24.79 | 24.79 | 24.79 | -4.401% | 48 | +13.993% |
| 2026-03-02 | 25.88 | 25.93 | 25.88 | 25.93 | -0.608% | 381 | +8.976% |
| 2026-02-27 | 26.13 | 26.13 | 26.09 | 26.09 | -0.711% | 2,581 | +8.314% |
| 2026-02-26 | 26.27 | 26.27 | 26.27 | 26.27 | -1.509% | 211 | +7.543% |
| 2026-02-25 | 26.64 | 26.67 | 26.64 | 26.67 | +0.955% | 335 | +5.921% |
| 2026-02-24 | 26.38 | 26.42 | 26.38 | 26.42 | +0.965% | 208 | +6.932% |
| 2026-02-23 | 26.12 | 26.17 | 26.02 | 26.17 | -0.363% | 100,025 | +7.963% |
| 2026-02-20 | 26.25 | 26.27 | 26.25 | 26.27 | +2.085% | 276 | +7.571% |
| 2026-02-19 | 25.79 | 25.79 | 25.73 | 25.73 | -0.342% | 292 | +9.814% |
| 2026-02-18 | 25.82 | 25.82 | 25.82 | 25.82 | +0.768% | 8 | +9.439% |
| 2026-02-17 | 25.51 | 25.62 | 25.51 | 25.62 | -0.050% | 265 | +10.279% |
| 2026-02-13 | 26.66 | 26.80 | 25.63 | 25.63 | -0.012% | 5,095 | +10.224% |
| 2026-02-12 | 26.01 | 26.09 | 25.64 | 25.64 | -1.079% | 2,958 | +10.211% |
| 2026-02-11 | 25.77 | 25.92 | 25.77 | 25.92 | +1.401% | 2,750 | +9.021% |
| 2026-02-10 | 25.54 | 25.63 | 25.52 | 25.56 | +0.351% | 217,884 | +10.548% |
| 2026-02-09 | 25.47 | 25.47 | 25.47 | 25.47 | +0.770% | 189 | +10.936% |
| 2026-02-06 | 24.97 | 25.27 | 24.97 | 25.27 | +2.485% | 1,410 | +11.791% |
| 2026-02-05 | 24.81 | 24.82 | 24.66 | 24.66 | -1.060% | 5,182 | +14.569% |
| 2026-02-04 | 25.21 | 25.21 | 24.93 | 24.93 | 0.000% | 100,718 | +13.355% |