Skip to main content
Virtus Stone Harbor Emerging Markets High Yield Bond ETF (VEMY)
NYSEARCA: VEMY · Real-Time Price · USD
27.36
-0.05 (-0.18%)
Oct 31, 2024, 12:52 PM EDT - Market closed

VEMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202427.3627.3627.3227.3227.32-0.33%324
Oct 30, 202427.4127.4127.4127.4127.41-0.15%100
Oct 29, 202427.4327.5027.4227.4527.450.07%500
Oct 28, 202427.4327.4327.4327.4327.430.18%937
Oct 25, 202427.3827.3827.3827.3827.38-215
Oct 24, 202427.3827.3827.3827.3827.380.37%100
Oct 23, 202427.3327.3327.2827.2827.28-0.47%800
Oct 22, 202427.4127.4127.4127.4127.41-0.22%203
Oct 21, 202427.5427.5427.4727.4727.47-1.04%500
Oct 18, 202427.8027.8027.7627.7627.600.22%231
Oct 17, 202427.7227.7227.7027.7027.54-0.40%324
Oct 16, 202427.8327.8427.8127.8127.650.29%606
Oct 15, 202427.7427.7427.7327.7327.570.11%234
Oct 14, 202427.6627.7127.6527.7027.540.29%539
Oct 11, 202427.6227.7127.6227.6227.470.11%2,000
Oct 10, 202427.5727.6327.5727.5927.44-0.18%1,300
Oct 9, 202427.6327.7427.6227.6427.49-0.36%10,447
Oct 8, 202427.6027.7627.6027.7427.580.80%7,400
Oct 7, 202427.6127.6127.5227.5227.36-0.54%700
Oct 4, 202427.5227.6727.5227.6727.520.29%4,300
Oct 3, 202427.6227.7027.5927.5927.43-0.14%1,341
Oct 2, 202427.6327.6627.5527.6327.47-0.07%1,900
Oct 1, 202427.5827.7127.5827.6527.49-16,549
Sep 30, 202427.6127.8427.6127.6527.500.22%1,543
Sep 27, 202427.5827.5927.5527.5927.440.22%900
Sep 26, 202427.5327.5527.4727.5327.370.55%1,431
Sep 25, 202427.4627.4627.3827.3827.22-0.33%103
Sep 24, 202427.5027.5027.4727.4727.310.40%723
Sep 23, 202427.2627.5727.2627.3627.21-0.22%11,700
Sep 20, 202427.4427.4427.4227.4227.27-0.83%500
Sep 19, 202427.6527.6527.6527.6527.300.40%1,000
Sep 18, 202427.5227.5427.5227.5427.180.18%845
Sep 17, 202427.4927.4927.4927.4927.13-0.04%417
Sep 16, 202427.5027.5027.5027.5027.150.40%100
Sep 13, 202427.4327.4327.3927.3927.040.37%806
Sep 12, 202427.2727.3027.2727.2926.940.04%923
Sep 11, 202427.2827.2827.2827.2826.930.22%100
Sep 10, 202427.2327.2627.2227.2226.87-0.15%400
Sep 9, 202427.3427.3427.2627.2626.910.29%541
Sep 6, 202427.1827.1827.1827.1826.83-0.18%200
Sep 5, 202427.2327.2327.2327.2326.880.15%600
Sep 4, 202427.2327.2327.1927.1926.840.70%1,300
Sep 3, 202427.1227.1326.9527.0026.65-0.92%3,900
Aug 30, 202427.2527.2527.1827.2526.910.18%2,500
Aug 29, 202427.2327.2327.2027.2026.850.11%1,112
Aug 28, 202427.2027.2027.1727.1726.820.04%447
Aug 27, 202427.1627.1627.1627.1626.82-0.40%127
Aug 26, 202427.2627.2727.2627.2726.920.11%827
Aug 23, 202427.2727.2727.2327.2426.890.89%2,600
Aug 22, 202427.0027.0027.0027.0026.66-0.55%100
Aug 21, 202427.1227.1527.0827.1526.800.85%2,900
Aug 20, 202427.1127.1126.9126.9226.58-1.25%6,000
Aug 19, 202427.2927.2927.2627.2626.350.26%800
Aug 16, 202427.1427.2327.1427.1926.290.26%414
Aug 15, 202427.1327.1327.1227.1226.210.22%240
Aug 14, 202427.0327.0627.0327.0626.16-0.04%136
Aug 13, 202427.0727.0727.0727.0726.160.63%312
Aug 12, 202426.9026.9026.9026.9026.00-0.04%112
Aug 9, 202426.8826.9326.8626.9126.010.07%3,900
Aug 8, 202426.9026.9526.8526.8925.990.67%1,514
Aug 7, 202426.7726.7726.6626.7125.810.38%4,500
Aug 6, 202426.7126.7126.6126.6125.72-0.04%911
Aug 5, 202426.6126.6226.6126.6225.72-1.00%600
Aug 2, 202426.8826.8926.7326.8925.990.22%19,300
Aug 1, 202426.8526.8526.8326.8325.93-0.04%1,000
Jul 31, 202426.8026.8426.7526.8425.940.22%1,735
Jul 30, 202426.7726.8026.7726.7825.890.22%1,107
Jul 29, 202426.6926.7226.6826.7225.82-0.30%600
Jul 26, 202426.8026.8026.8026.8025.900.56%100
Jul 25, 202426.7126.7526.6526.6525.760.08%508
Jul 24, 202426.6826.6826.6226.6325.74-0.22%1,808
Jul 23, 202426.6926.6926.6926.6926.17--
Jul 22, 202426.7026.7026.6926.6925.80-0.15%400
Jul 19, 202426.7626.7626.7326.7325.67-0.11%310
Jul 18, 202426.7626.7626.7626.7625.70-0.30%100
Jul 17, 202426.8126.8526.8126.8425.77-0.19%1,300
Jul 16, 202426.8926.8926.8926.8925.820.11%400
Jul 15, 202426.9126.9426.8526.8625.800.04%7,247
Jul 12, 202426.8726.8726.8526.8525.780.34%600
Jul 11, 202426.8026.8126.7626.7625.700.07%700
Jul 10, 202426.7326.7426.7026.7425.680.53%200
Jul 9, 202426.6026.6026.6026.6025.54-107
Jul 8, 202426.6026.6426.6026.6025.54-702
Jul 5, 202426.5826.6026.5826.6025.540.49%224
Jul 3, 202426.4226.4726.4226.4725.420.30%206
Jul 2, 202426.3526.3926.3426.3925.340.34%924
Jul 1, 202426.3926.3926.2826.3025.26-0.11%1,205
Jun 28, 202426.3326.3326.3326.3325.28-0.30%100
Jun 27, 202426.4126.4126.4126.4125.360.04%100
Jun 26, 202426.4026.4226.4026.4025.35-0.15%446
Jun 25, 202426.4826.4826.4426.4425.390.23%410
Jun 24, 202426.4326.4326.3526.3825.34-0.23%1,312
Jun 21, 202426.4426.4426.4426.4425.390.27%100
Jun 20, 202426.4126.4126.3726.3725.32-1.09%628
Jun 18, 202426.5926.6626.5926.6625.430.49%900
Jun 17, 202426.5326.5326.5326.5325.30-0.15%400
Jun 14, 202426.5726.5726.5726.5725.34-0.11%404
Jun 13, 202426.5526.6026.5426.6025.370.42%1,303
Jun 12, 202426.6126.6126.4926.4925.26-1,500
Jun 11, 202426.4926.4926.4926.4925.260.19%100