Virtus Emerging Markets Dividend ETF (VEM)
NYSEARCA: VEM · Real-Time Price · USD
28.67
+0.31 (1.11%)
Sep 11, 2026, 4:00 PM EDT - Market closed
VEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 1.11% | 18 |
| Sep 10, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -1.72% | 15 |
| Sep 9, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - | 32 |
| Sep 8, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.67% | 15 |
| Sep 4, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 1.28% | 13 |
| Sep 3, 2026 | 28.28 | 28.30 | 28.28 | 28.30 | 28.30 | 0.55% | 251 |
| Sep 2, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.85% | 13 |
| Sep 1, 2026 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | -0.51% | 41 |
| Aug 31, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.18% | 19 |
| Aug 28, 2026 | 28.13 | 28.14 | 28.00 | 28.00 | 28.00 | -0.54% | 8,681 |
| Aug 27, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.06% | 22 |
| Aug 26, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.12% | 12 |
| Aug 25, 2026 | 28.11 | 28.11 | 28.11 | 28.11 | 28.10 | 1.12% | 13 |
| Aug 24, 2026 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -1.45% | 13 |
| Aug 21, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.61% | 13 |
| Aug 20, 2026 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 1.35% | 13 |
| Aug 19, 2026 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 1.20% | 15 |
| Aug 18, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -2.55% | 13 |
| Aug 17, 2026 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 1.31% | 13 |
| Aug 14, 2026 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0.13% | 126 |
| Aug 13, 2026 | 27.43 | 27.43 | 27.38 | 27.38 | 27.38 | -0.03% | 143 |
| Aug 12, 2026 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 1.59% | 13 |
| Aug 11, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 0.60% | 13 |
| Aug 10, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.09% | 13 |
| Aug 7, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.33% | 12 |
| Aug 6, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -0.94% | 19 |
| Aug 5, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -0.09% | 18 |
| Aug 4, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 1.98% | 12 |
| Aug 3, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -0.75% | 50 |
| Jul 31, 2026 | 26.63 | 26.69 | 26.57 | 26.69 | 26.69 | 0.61% | 12,031 |
| Jul 30, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 4.45% | 16 |
| Jul 29, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.75% | 101 |
| Jul 28, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -1.76% | 10 |
| Jul 27, 2026 | 26.15 | 26.31 | 26.15 | 26.31 | 26.31 | 0.10% | 206 |
| Jul 24, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.28 | -1.43% | 63 |
| Jul 23, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -0.52% | 10 |
| Jul 22, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.16% | 10 |
| Jul 21, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 3.10% | 20 |
| Jul 20, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.95% | 10 |
| Jul 17, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -1.12% | 10 |
| Jul 16, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -2.38% | 11 |
| Jul 15, 2026 | 26.73 | 26.73 | 26.72 | 26.72 | 26.72 | -0.60% | 467 |
| Jul 14, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 2.63% | 10 |
| Jul 13, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -3.31% | 10 |
| Jul 10, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0.53% | 11 |
| Jul 9, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.33% | 10 |
| Jul 8, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 0.69% | 11 |
| Jul 7, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -2.72% | 11 |
| Jul 6, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 4.38% | 34 |
| Jul 2, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -1.43% | 18 |