Skip to main content
Virtus Stone Harbor Emerging Markets High Yield Bond ETF (VEMY)
NYSEARCA: VEMY · Real-Time Price · USD
27.46
+0.01 (0.05%)
At close: Nov 22, 2024, 3:55 PM
27.47
+0.01 (0.04%)
After-hours: Nov 22, 2024, 3:55 PM EST

VEMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202427.4427.4927.4427.4627.460.05%2,631
Nov 21, 202427.4527.4527.4527.4527.45-0.05%884
Nov 20, 202427.4227.4827.3327.4627.46-0.53%2,676
Nov 19, 202427.4527.6427.4527.6127.440.40%1,691
Nov 18, 202427.4827.6127.4527.5027.33-3,695
Nov 15, 202427.4427.5027.4427.5027.33-0.17%434
Nov 14, 202427.6327.6627.5427.5427.38-0.13%769
Nov 13, 202427.6227.6327.5827.5827.410.04%1,438
Nov 12, 202427.6227.6227.5127.5727.40-0.40%447
Nov 11, 202427.6727.6827.6527.6827.51-0.02%990
Nov 8, 202427.6627.7227.6627.6927.52-0.14%4,821
Nov 7, 202427.6227.9327.6227.7327.561.09%25,049
Nov 6, 202427.3227.4327.3227.4327.260.07%405
Nov 5, 202427.3727.4127.3727.4127.240.27%567
Nov 4, 202427.3627.3627.3327.3327.170.04%426
Nov 1, 202427.3227.3227.3227.3227.160.01%14
Oct 31, 202427.3627.3627.3227.3227.15-0.34%324
Oct 30, 202427.4127.4127.4127.4127.25-0.15%24
Oct 29, 202427.4327.5027.4227.4527.290.08%468
Oct 28, 202427.4327.4327.4327.4327.260.18%937
Oct 25, 202427.3827.3827.3827.3827.22-215
Oct 24, 202427.3827.3827.3827.3827.220.38%77
Oct 23, 202427.3327.3327.2827.2827.11-0.51%799
Oct 22, 202427.4127.4127.4127.4127.25-0.20%203
Oct 21, 202427.5427.5427.4727.4727.30-1.04%493
Oct 18, 202427.8027.8027.7627.7627.440.22%231
Oct 17, 202427.7227.7227.7027.7027.38-0.38%324
Oct 16, 202427.8327.8427.8127.8127.480.27%606
Oct 15, 202427.7427.7427.7327.7327.410.11%234
Oct 14, 202427.6627.7127.6527.7027.380.28%539
Oct 11, 202427.6227.7127.6227.6227.300.11%1,951
Oct 10, 202427.5727.6327.5727.5927.27-0.17%1,250
Oct 9, 202427.6327.7427.6227.6427.32-0.36%10,447
Oct 8, 202427.6027.7627.6027.7427.420.82%7,398
Oct 7, 202427.6127.6127.5227.5227.20-0.56%673
Oct 4, 202427.5227.6727.5227.6727.350.30%4,292
Oct 3, 202427.6227.7027.5927.5927.27-0.14%1,341
Oct 2, 202427.6327.6627.5527.6327.30-0.07%1,859
Oct 1, 202427.5827.7127.5827.6527.32-0.02%16,549
Sep 30, 202427.6127.8427.6127.6527.330.22%1,543
Sep 27, 202427.5827.5927.5527.5927.270.24%899
Sep 26, 202427.5327.5527.4727.5327.210.55%1,431
Sep 25, 202427.4627.4627.3827.3827.06-0.33%103
Sep 24, 202427.5027.5027.4727.4727.150.38%723
Sep 23, 202427.2627.5727.2627.3627.04-0.22%11,677
Sep 20, 202427.4427.4427.4227.4227.10-0.84%454
Sep 19, 202427.6527.6527.6527.6527.130.43%958
Sep 18, 202427.5227.5427.5227.5427.020.18%845
Sep 17, 202427.4927.4927.4927.4926.97-0.05%417
Sep 16, 202427.5027.5027.5027.5026.980.39%95
Sep 13, 202427.4327.4327.3927.3926.880.38%806
Sep 12, 202427.2727.3027.2727.2926.780.03%923
Sep 11, 202427.2827.2827.2827.2826.770.24%45
Sep 10, 202427.2327.2627.2227.2226.70-0.18%387
Sep 9, 202427.3427.3427.2627.2626.750.33%541
Sep 6, 202427.1827.1827.1827.1826.67-0.20%196
Sep 5, 202427.2327.2327.2327.2326.720.16%583
Sep 4, 202427.2327.2327.1927.1926.680.70%1,274
Sep 3, 202427.1227.1326.9527.0026.49-0.94%3,882
Aug 30, 202427.2527.2527.1827.2526.740.22%2,472
Aug 29, 202427.2327.2327.2027.2026.680.09%1,112
Aug 28, 202427.2027.2027.1727.1726.660.03%447
Aug 27, 202427.1627.1627.1627.1626.65-0.38%127
Aug 26, 202427.2627.2727.2627.2726.760.09%827
Aug 23, 202427.2727.2727.2327.2426.730.89%2,575
Aug 22, 202427.0027.0027.0027.0026.50-0.54%18
Aug 21, 202427.1227.1527.0827.1526.640.85%2,860
Aug 20, 202427.1127.1126.9126.9226.41-1.25%5,968
Aug 19, 202427.2927.2927.2627.2626.570.24%763
Aug 16, 202427.1427.2327.1427.2026.500.28%414
Aug 15, 202427.1327.1327.1227.1226.430.21%240
Aug 14, 202427.0327.0627.0327.0626.38-0.02%136
Aug 13, 202427.0727.0727.0727.0726.380.63%312
Aug 12, 202426.9026.9026.9026.9026.21-0.05%112
Aug 9, 202426.8826.9326.8626.9126.230.06%3,852
Aug 8, 202426.9026.9526.8526.8926.210.70%1,514
Aug 7, 202426.7726.7726.6626.7126.030.36%4,500
Aug 6, 202426.7126.7126.6126.6125.93-0.02%911
Aug 5, 202426.6126.6226.6126.6225.94-1.02%591
Aug 2, 202426.8826.8926.7326.8926.210.23%19,261
Aug 1, 202426.8526.8526.8326.8326.15-0.03%955
Jul 31, 202426.8026.8426.7526.8426.160.20%1,735
Jul 30, 202426.7726.8026.7726.7826.100.25%1,107
Jul 29, 202426.6926.7226.6826.7226.04-0.31%599
Jul 26, 202426.8026.8026.8026.8026.120.56%53
Jul 25, 202426.7126.7526.6526.6525.970.08%508
Jul 24, 202426.6826.6826.6226.6325.95-0.22%1,808
Jul 23, 202426.6926.6926.6926.6926.01-383
Jul 22, 202426.7026.7026.6926.6926.01-0.15%383
Jul 19, 202426.7626.7626.7326.7325.88-0.12%310
Jul 18, 202426.7626.7626.7626.7625.91-0.27%66
Jul 17, 202426.8126.8526.8126.8425.98-0.19%1,279
Jul 16, 202426.8926.8926.8926.8926.030.07%357
Jul 15, 202426.9126.9426.8526.8726.010.07%7,247
Jul 12, 202426.8726.8726.8526.8526.000.31%565
Jul 11, 202426.8026.8126.7626.7625.910.09%693
Jul 10, 202426.7326.7426.7026.7425.890.55%200
Jul 9, 202426.6026.6026.6026.6025.75-0.01%107
Jul 8, 202426.6026.6426.6026.6025.75-0.02%702
Jul 5, 202426.5826.6026.5826.6025.760.50%224