Virtus Emerging Markets Dividend ETF (VEM)
NYSEARCA: VEM · Real-Time Price · USD
26.69
+0.16 (0.59%)
Jul 31, 2026, 4:00 PM EDT - Market closed
VEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 26.72 | 26.74 | 26.65 | 26.65 | 26.65 | -2.80% | 1,136 |
| Jun 30, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 0.94% | 12 |
| Jun 29, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - | 39 |
| Jun 26, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -0.93% | 64 |
| Jun 25, 2026 | 27.48 | 27.48 | 27.41 | 27.42 | 27.42 | 1.48% | 2,114 |
| Jun 24, 2026 | 27.13 | 27.13 | 27.02 | 27.02 | 27.02 | -0.35% | 142 |
| Jun 23, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -5.26% | 72 |
| Jun 22, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 0.83% | 2 |
| Jun 18, 2026 | 28.85 | 28.93 | 28.85 | 28.93 | 28.38 | 1.98% | 2,018 |
| Jun 17, 2026 | 28.75 | 28.75 | 28.37 | 28.37 | 27.83 | -0.13% | 2,649 |
| Jun 16, 2026 | 28.70 | 28.70 | 28.40 | 28.40 | 27.87 | -1.39% | 2,002 |
| Jun 15, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.26 | 2.88% | 121 |
| Jun 12, 2026 | 28.01 | 28.01 | 28.00 | 28.00 | 27.47 | 0.45% | 198 |
| Jun 11, 2026 | 27.87 | 27.87 | 27.87 | 27.87 | 27.35 | 4.26% | 2 |
| Jun 10, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.23 | -1.58% | 3 |
| Jun 9, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 26.66 | 0.05% | 76 |
| Jun 8, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 26.64 | 2.13% | 2 |
| Jun 5, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.09 | -6.14% | 2 |
| Jun 4, 2026 | 28.32 | 28.32 | 28.32 | 28.32 | 27.79 | -1.31% | 37 |
| Jun 3, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.16 | -1.52% | 2 |
| Jun 2, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | 28.59 | 1.26% | 2 |
| Jun 1, 2026 | 28.67 | 28.78 | 28.60 | 28.78 | 28.24 | 2.80% | 1,302 |
| May 29, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.47 | -0.14% | 2 |
| May 28, 2026 | 28.03 | 28.03 | 28.03 | 28.03 | 27.51 | -0.10% | 19 |
| May 27, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | 27.53 | 0.37% | 9 |
| May 26, 2026 | 27.96 | 27.96 | 27.96 | 27.96 | 27.43 | 3.93% | 4 |
| May 22, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.39 | -0.65% | 38 |
| May 21, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 26.57 | 0.38% | 6 |
| May 20, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.46 | 2.35% | 5 |