S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Virtus Stone Harbor Emerging Markets High Yield Bond ETF (VEMY)
Virtus Stone Harbor Emerging Markets High Yield Bond ETF (VEMY) Historical

VEMY Virtus Stone Harbor Emerging Markets High Yield Bond ETF

26.571

-0.0314 (-0.12%)

Jun 14 2024 - Closed

Delayed by 15 minutes

VEMY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	26.571	-0.03	-0.12%	26.571	26.571	26.571	404
Jun 13 2024	26.6024	0.11	0.43%	26.55	26.6024	26.54	1,303
Jun 12 2024	26.4889	0.00	0.00%	26.52	26.6099	26.4889	1,482
Jun 11 2024	26.49	0.05	0.19%	26.46	26.49	26.46	52
Jun 10 2024	26.44	-0.01	-0.04%	26.46	26.46	26.4293	606
Jun 07 2024	26.4497	-0.06	-0.24%	26.4497	26.4497	26.4497	14
Jun 06 2024	26.5135	-0.15	-0.56%	26.5135	26.5135	26.5135	24
Jun 05 2024	26.6624	0.03	0.10%	26.61	26.6624	26.59	893
Jun 04 2024	26.6362	-0.08	-0.31%	26.65	26.65	26.6362	125
Jun 03 2024	26.7198	0.02	0.09%	26.66	26.74	26.66	1,050
May 31 2024	26.6967	0.15	0.58%	26.73	26.73	26.6473	448
May 30 2024	26.5419	0.06	0.22%	26.56	26.56	26.5419	89
May 29 2024	26.4826	-0.01	-0.02%	26.56	26.56	26.45	514
May 28 2024	26.4887	-0.05	-0.18%	26.55	26.55	26.4887	378
May 24 2024	26.5356	0.12	0.46%	26.5356	26.5356	26.5356	2
May 23 2024	26.415	-0.14	-0.51%	26.58	26.58	26.415	358
May 22 2024	26.5505	-0.05	-0.20%	26.60	26.60	26.5224	447
May 21 2024	26.6032	-0.03	-0.10%	26.70	26.70	26.58	4,333
May 20 2024	26.6302	-0.16	-0.59%	26.65	26.70	26.6302	1,726
May 17 2024	26.7875	0.02	0.08%	26.7899	26.80	26.71	1,210
May 16 2024	26.767	-0.13	-0.48%	26.92	26.92	26.767	1,299
May 15 2024	26.8958	0.24	0.90%	26.79	26.8958	26.79	2,060
May 14 2024	26.6553	0.04	0.15%	26.71	26.71	26.58	338
May 13 2024	26.6152	0.02	0.06%	26.70	26.70	26.58	913
May 10 2024	26.60	-0.06	-0.22%	26.63	26.63	26.60	164
May 09 2024	26.6584	0.07	0.26%	26.65	26.665	26.65	189
May 08 2024	26.5897	-0.03	-0.10%	26.525	26.63	26.525	285
May 07 2024	26.6157	-0.04	-0.15%	26.62	26.62	26.6157	23
May 06 2024	26.6548	0.07	0.27%	26.67	26.67	26.6548	114
May 03 2024	26.5842	0.12	0.46%	26.58	26.5842	26.55	216
May 02 2024	26.4634	0.11	0.43%	26.45	26.4634	26.45	1,001
May 01 2024	26.351	0.14	0.52%	26.30	26.351	26.30	3
Apr 30 2024	26.2141	-0.22	-0.82%	26.29	26.29	26.19	254
Apr 29 2024	26.4317	0.13	0.49%	26.40	26.4317	26.38	549
Apr 26 2024	26.3016	0.04	0.17%	26.28	26.35	26.28	1,372
Apr 25 2024	26.2568	0.04	0.15%	26.19	26.28	26.19	1,100
Apr 24 2024	26.2163	-0.21	-0.81%	26.23	26.23	26.2163	661
Apr 23 2024	26.43	0.05	0.19%	26.35	26.45	26.35	3,279
Apr 22 2024	26.3796	0.02	0.07%	26.28	26.3796	26.28	76
Apr 19 2024	26.3608	0.08	0.30%	26.40	26.40	26.31	1,386
Apr 18 2024	26.282	-0.01	-0.03%	26.28	26.31	26.28	81
Apr 17 2024	26.2892	0.12	0.46%	26.3266	26.37	26.2892	458
Apr 16 2024	26.169	-0.02	-0.07%	26.15	26.169	26.13	715
Apr 15 2024	26.1882	-0.31	-1.16%	26.37	26.39	26.1882	386
Apr 12 2024	26.4959	-0.09	-0.34%	26.5466	26.5466	26.45	297
Apr 11 2024	26.5855	-0.02	-0.07%	26.695	26.695	26.5855	416
Apr 10 2024	26.6031	-0.38	-1.40%	26.78	26.79	26.54	1,705
Apr 09 2024	26.98	0.16	0.60%	26.98	26.98	26.98	269
Apr 08 2024	26.82	0.04	0.13%	26.79	26.88	26.79	244
Apr 05 2024	26.7849	0.22	0.83%	26.77	26.85	26.77	2,693
Apr 04 2024	26.564	-0.19	-0.73%	26.87	26.87	26.56	7,312
Apr 03 2024	26.758	0.04	0.16%	26.68	26.758	26.68	414
Apr 02 2024	26.7165	0.09	0.33%	26.59	26.7165	26.59	813
Apr 01 2024	26.6281	0.02	0.06%	26.66	26.66	26.6281	287
Mar 28 2024	26.6112	-0.05	-0.20%	26.59	26.68	26.59	4,232
Mar 27 2024	26.6632	0.11	0.40%	26.62	26.67	26.62	1,870
Mar 26 2024	26.5566	-0.01	-0.03%	26.56	26.56	26.5566	89
Mar 25 2024	26.5655	-0.06	-0.24%	26.55	26.5655	26.55	40
Mar 22 2024	26.63	0.11	0.42%	26.65	26.66	26.63	4,932
Mar 21 2024	26.5187	0.10	0.39%	26.57	26.57	26.5187	333
Mar 20 2024	26.415	0.05	0.21%	26.29	26.415	26.29	74
Mar 19 2024	26.36	0.07	0.29%	26.36	26.43	26.36	1,363
Mar 18 2024	26.285	0.03	0.11%	26.32	26.32	26.25	248

Virtus Stone Harbor Emer...

Intesa Sanpaolo

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions