ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

VEMY Virtus Stone Harbor Emerging Markets High Yield Bond ETF

26.571
-0.0314 (-0.12%)
Jun 14 2024 - Closed
Delayed by 15 minutes

VEMY Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 26.571 -0.03 -0.12% 26.571 26.571 26.571 404
Jun 13 2024 26.6024 0.11 0.43% 26.55 26.6024 26.54 1,303
Jun 12 2024 26.4889 0.00 0.00% 26.52 26.6099 26.4889 1,482
Jun 11 2024 26.49 0.05 0.19% 26.46 26.49 26.46 52
Jun 10 2024 26.44 -0.01 -0.04% 26.46 26.46 26.4293 606
Jun 07 2024 26.4497 -0.06 -0.24% 26.4497 26.4497 26.4497 12
Jun 06 2024 26.5135 -0.15 -0.56% 26.5135 26.5135 26.5135 24
Jun 05 2024 26.6624 0.03 0.10% 26.61 26.6624 26.59 893
Jun 04 2024 26.6362 -0.08 -0.31% 26.65 26.65 26.6362 125
Jun 03 2024 26.7198 0.02 0.09% 26.66 26.74 26.66 1,050
May 31 2024 26.6967 0.15 0.58% 26.73 26.73 26.6473 448
May 30 2024 26.5419 0.06 0.22% 26.56 26.56 26.5419 89
May 29 2024 26.4826 -0.01 -0.02% 26.56 26.56 26.45 514
May 28 2024 26.4887 -0.05 -0.18% 26.55 26.55 26.4887 378
May 24 2024 26.5356 0.12 0.46% 26.5356 26.5356 26.5356 2
May 23 2024 26.415 -0.14 -0.51% 26.58 26.58 26.415 356
May 22 2024 26.5505 -0.05 -0.20% 26.60 26.60 26.5224 447
May 21 2024 26.6032 -0.03 -0.10% 26.70 26.70 26.58 4,333
May 20 2024 26.6302 -0.16 -0.59% 26.65 26.70 26.6302 1,726
May 17 2024 26.7875 0.02 0.08% 26.7899 26.80 26.71 1,210
May 16 2024 26.767 -0.13 -0.48% 26.92 26.92 26.767 1,299
May 15 2024 26.8958 0.24 0.90% 26.79 26.8958 26.79 2,060
May 14 2024 26.6553 0.04 0.15% 26.71 26.71 26.58 338
May 13 2024 26.6152 0.02 0.06% 26.70 26.70 26.58 913
May 10 2024 26.60 -0.06 -0.22% 26.63 26.63 26.60 164
May 09 2024 26.6584 0.07 0.26% 26.65 26.665 26.65 189
May 08 2024 26.5897 -0.03 -0.10% 26.525 26.63 26.525 285
May 07 2024 26.6157 -0.04 -0.15% 26.62 26.62 26.6157 23
May 06 2024 26.6548 0.07 0.27% 26.67 26.67 26.6548 114
May 03 2024 26.5842 0.12 0.46% 26.58 26.5842 26.55 216
May 02 2024 26.4634 0.11 0.43% 26.45 26.4634 26.45 1,001
May 01 2024 26.351 0.14 0.52% 26.30 26.351 26.30 3
Apr 30 2024 26.2141 -0.22 -0.82% 26.29 26.29 26.19 254
Apr 29 2024 26.4317 0.13 0.49% 26.40 26.4317 26.38 549
Apr 26 2024 26.3016 0.04 0.17% 26.28 26.35 26.28 1,372
Apr 25 2024 26.2568 0.04 0.15% 26.20 26.28 26.20 1,099
Apr 24 2024 26.2163 -0.21 -0.81% 26.23 26.23 26.2163 661
Apr 23 2024 26.43 0.05 0.19% 26.35 26.45 26.35 3,279
Apr 22 2024 26.3796 0.02 0.07% 26.28 26.3796 26.28 76
Apr 19 2024 26.3608 0.08 0.30% 26.40 26.40 26.31 1,386
Apr 18 2024 26.282 -0.01 -0.03% 26.28 26.31 26.28 81
Apr 17 2024 26.2892 0.12 0.46% 26.3266 26.37 26.2892 458
Apr 16 2024 26.169 -0.02 -0.07% 26.15 26.169 26.13 664
Apr 15 2024 26.1882 -0.31 -1.16% 26.37 26.39 26.1882 386
Apr 12 2024 26.4959 -0.09 -0.34% 26.5466 26.5466 26.45 297
Apr 11 2024 26.5855 -0.02 -0.07% 26.695 26.695 26.5855 416
Apr 10 2024 26.6031 -0.38 -1.40% 26.78 26.79 26.54 1,705
Apr 09 2024 26.98 0.16 0.60% 26.98 26.98 26.98 269
Apr 08 2024 26.82 0.04 0.13% 26.79 26.88 26.79 244
Apr 05 2024 26.7849 0.22 0.83% 26.77 26.85 26.77 2,693
Apr 04 2024 26.564 -0.19 -0.73% 26.87 26.87 26.56 7,312
Apr 03 2024 26.758 0.04 0.16% 26.68 26.758 26.68 414
Apr 02 2024 26.7165 0.09 0.33% 26.59 26.7165 26.59 813
Apr 01 2024 26.6281 0.02 0.06% 26.66 26.66 26.6281 287
Mar 28 2024 26.6112 -0.05 -0.20% 26.59 26.68 26.59 4,232
Mar 27 2024 26.6632 0.11 0.40% 26.62 26.67 26.62 1,870
Mar 26 2024 26.5566 -0.01 -0.03% 26.56 26.56 26.5566 89
Mar 25 2024 26.5655 -0.06 -0.24% 26.55 26.5655 26.55 40
Mar 22 2024 26.63 0.11 0.42% 26.65 26.66 26.63 4,932
Mar 21 2024 26.5187 0.10 0.39% 26.57 26.57 26.5187 333
Mar 20 2024 26.415 0.05 0.21% 26.29 26.415 26.29 74
Mar 19 2024 26.36 0.07 0.29% 26.36 26.43 26.36 1,363
Mar 18 2024 26.285 0.03 0.11% 26.32 26.32 26.25 248

Your Recent History

Delayed Upgrade Clock