Virtus Emerging Markets Dividend ETF (VEM)
NYSEARCA: VEM · Real-Time Price · USD
26.27
+0.39 (1.51%)
At close: Apr 14, 2026, 4:00 PM EDT
26.27
0.00 (0.00%)
After-hours: Apr 14, 2026, 8:00 PM EDT
VEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 1.51% | 10 |
| Apr 13, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 1.09% | 5 |
| Apr 10, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.64% | - |
| Apr 9, 2026 | 25.21 | 25.44 | 25.21 | 25.44 | 25.44 | -0.47% | 170 |
| Apr 8, 2026 | 25.69 | 25.69 | 25.56 | 25.56 | 25.56 | 5.54% | 360 |
| Apr 7, 2026 | 24.20 | 24.22 | 24.10 | 24.22 | 24.22 | 0.16% | 432 |
| Apr 6, 2026 | 24.15 | 24.18 | 24.15 | 24.18 | 24.18 | 0.67% | 8,672 |
| Apr 2, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.95% | 44 |
| Apr 1, 2026 | 24.43 | 24.43 | 24.25 | 24.25 | 24.25 | 1.19% | 107 |
| Mar 31, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 3.92% | 1 |
| Mar 30, 2026 | 23.25 | 23.25 | 23.06 | 23.06 | 23.06 | -0.82% | 210 |
| Mar 27, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.30% | 329 |
| Mar 26, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -3.46% | 116 |
| Mar 25, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 1.29% | - |
| Mar 24, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.81% | 11 |
| Mar 23, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 3.20% | 40 |
| Mar 20, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -3.47% | 2 |
| Mar 19, 2026 | 23.80 | 24.14 | 23.80 | 24.14 | 24.13 | 0.20% | 184 |
| Mar 18, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -1.34% | 3 |
| Mar 17, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.69% | 168 |
| Mar 16, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 2.42% | 55 |
| Mar 13, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.95% | 32 |
| Mar 12, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -3.27% | 1 |
| Mar 11, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0.61% | - |
| Mar 10, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.09% | - |
| Mar 9, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 1.85% | 237 |
| Mar 6, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -1.20% | 114 |
| Mar 5, 2026 | 24.46 | 24.46 | 24.35 | 24.43 | 24.43 | -2.61% | 3,352 |
| Mar 4, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 1.19% | 1 |
| Mar 3, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -4.40% | 47 |
| Mar 2, 2026 | 25.88 | 25.93 | 25.88 | 25.93 | 25.93 | -0.61% | 381 |
| Feb 27, 2026 | 26.13 | 26.13 | 26.09 | 26.09 | 26.09 | -0.71% | 2,580 |
| Feb 26, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -1.51% | 211 |
| Feb 25, 2026 | 26.64 | 26.67 | 26.64 | 26.67 | 26.67 | 0.95% | 335 |
| Feb 24, 2026 | 26.38 | 26.42 | 26.38 | 26.42 | 26.42 | 0.96% | 208 |
| Feb 23, 2026 | 26.12 | 26.17 | 26.02 | 26.17 | 26.17 | -0.36% | 100,025 |
| Feb 20, 2026 | 26.25 | 26.27 | 26.25 | 26.27 | 26.27 | 2.08% | 276 |
| Feb 19, 2026 | 25.79 | 25.79 | 25.73 | 25.73 | 25.73 | -0.34% | 292 |
| Feb 18, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.77% | 8 |
| Feb 17, 2026 | 25.51 | 25.62 | 25.51 | 25.62 | 25.62 | -0.05% | 265 |
| Feb 13, 2026 | 26.66 | 26.80 | 25.63 | 25.63 | 25.63 | -0.01% | 5,095 |
| Feb 12, 2026 | 26.01 | 26.09 | 25.64 | 25.64 | 25.64 | -1.08% | 2,958 |
| Feb 11, 2026 | 25.78 | 25.92 | 25.78 | 25.92 | 25.92 | 1.40% | 2,750 |
| Feb 10, 2026 | 25.54 | 25.63 | 25.52 | 25.56 | 25.56 | 0.35% | 217,884 |
| Feb 9, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.77% | 189 |
| Feb 6, 2026 | 24.97 | 25.27 | 24.97 | 25.27 | 25.27 | 2.49% | 1,410 |
| Feb 5, 2026 | 24.81 | 24.82 | 24.66 | 24.66 | 24.66 | -1.06% | 5,182 |