Skip to main content
Virtus Emerging Markets Dividend ETF (VEM)
NYSEARCA: VEM · Real-Time Price · USD
25.28
+0.03 (0.10%)
Nov 13, 2026, 4:00 PM EST - Market closed

VEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202625.2825.2825.2825.2825.280.09%19
Nov 12, 202625.2525.2525.2525.2525.25-1.12%12
Nov 11, 202625.5425.5425.5425.5425.542.69%14
Nov 10, 202624.8724.8724.8724.8724.87-1.58%18
Nov 9, 202625.2725.2725.2725.2725.272.56%9
Nov 6, 202624.6424.6424.6424.6424.641.72%8
Nov 5, 202624.2224.2224.2224.2224.22-6.21%12
Nov 4, 202625.8325.8325.8325.8325.830.64%6
Nov 3, 202625.6625.6625.6625.6625.660.02%6
Nov 2, 202625.6625.6625.6625.6625.66-1.08%33
Oct 30, 202625.9425.9425.9425.9425.94-2.27%7
Oct 29, 202626.5426.5426.5426.5426.54-1.04%6
Oct 28, 202626.8226.8226.8226.8226.821.25%7
Oct 27, 202626.4926.4926.4926.4926.491.26%6
Oct 26, 202626.1626.1626.1626.1626.16-0.33%6
Oct 23, 202626.2526.2526.2526.2526.240.69%10
Oct 22, 202626.0626.0626.0626.0626.06-2.74%7
Oct 21, 202626.8026.8026.8026.8026.800.59%6
Oct 20, 202626.7726.7726.6426.6426.64-0.20%247
Oct 19, 202626.8826.9626.7026.7026.700.42%11,576
Oct 16, 202626.6326.6326.5926.5926.59-1.49%1,008
Oct 15, 202626.9926.9926.9926.9926.99-0.99%7
Oct 14, 202627.2627.2627.2627.2627.26-1.83%6
Oct 13, 202627.7627.7627.7627.7627.76-0.58%6
Oct 12, 202627.9327.9327.9327.9327.93-0.39%38
Oct 9, 202628.0428.0428.0428.0428.040.91%101
Oct 8, 202627.7927.7927.7927.7927.79-1.52%50
Oct 7, 202628.2228.2228.2228.2228.22-0.74%73
Oct 6, 202628.4328.4328.4328.4328.43-0.89%15
Oct 5, 202628.6828.6828.6828.6828.681.51%75
Oct 2, 202628.2528.2528.2528.2528.251.00%16
Oct 1, 202627.8727.9727.8727.9727.970.40%345
Sep 30, 202627.8627.8627.8627.8627.86-0.87%13
Sep 29, 202628.1128.1128.1128.1128.110.03%33
Sep 28, 202628.1028.1028.1028.1028.10-1.08%33
Sep 25, 202628.4128.4128.4128.4128.410.93%24
Sep 24, 202628.1428.1428.1428.1428.14-0.25%111
Sep 23, 202628.2128.2128.2128.2128.21-1.74%20
Sep 22, 202628.7128.7128.7128.7128.710.11%16
Sep 21, 202628.6828.6828.6828.6828.682.30%19
Sep 18, 202628.3228.3228.3228.3228.040.06%14
Sep 17, 202628.2328.3028.1928.3028.021.88%18,728
Sep 16, 202627.7827.7827.7827.7827.50-0.52%38
Sep 15, 202627.9227.9227.9227.9227.64-0.20%125
Sep 14, 202627.9827.9827.9827.9827.70-2.43%13
Sep 11, 202628.6728.6728.6728.6728.391.11%18
Sep 10, 202628.3628.3628.3628.3628.08-1.72%15
Sep 9, 202628.8628.8628.8628.8628.57-32
Sep 8, 202628.8628.8628.8628.8628.570.67%15
Sep 4, 202628.6628.6628.6628.6628.381.28%13