Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virtus Glovista Emerging Markets ETF (NY: EMEM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 21.90 21.90 21.84 21.84 200 -0.23(-1.06%)
Nov 27, 2019 22.05 22.08 22.02 22.08 200 -0.01(-0.04%)
Nov 26, 2019 22.08 22.08 22.08 22.08 0 -0.16(-0.71%)
Nov 25, 2019 22.19 22.24 22.19 22.24 225 +0.05(+0.23%)
Nov 22, 2019 22.19 22.19 22.19 22.19 0 -0.01(-0.05%)
Nov 21, 2019 22.20 22.20 22.20 22.20 0 -0.06(-0.27%)
Nov 20, 2019 22.26 22.26 22.26 22.26 0 -0.11(-0.49%)
Nov 19, 2019 22.37 22.37 22.37 22.37 0 -0.00(-0.02%)
Nov 18, 2019 22.37 22.37 22.37 22.37 0 -0.03(-0.15%)
Nov 15, 2019 22.41 22.41 22.41 22.41 0 +0.40(+1.80%)
Nov 14, 2019 22.01 22.01 22.01 22.01 0 -0.03(-0.12%)
Nov 13, 2019 22.04 22.04 22.04 22.04 0 -0.13(-0.60%)
Nov 12, 2019 22.17 22.17 22.17 22.17 0 -0.22(-0.98%)
Nov 11, 2019 22.39 22.39 22.39 22.39 0 -0.16(-0.72%)
Nov 08, 2019 22.60 22.60 22.55 22.55 200 -0.17(-0.75%)
Nov 07, 2019 22.72 22.72 22.72 22.72 0 +0.18(+0.81%)
Nov 06, 2019 22.54 22.54 22.54 22.54 0 -0.08(-0.35%)
Nov 05, 2019 22.62 22.62 22.62 22.62 0 +0.02(+0.09%)
Nov 04, 2019 22.60 22.60 22.60 22.60 0 +0.18(+0.80%)
Nov 01, 2019 22.42 22.42 22.42 22.42 0 +0.33(+1.49%)
Oct 31, 2019 22.09 22.09 22.09 22.09 0 -0.20(-0.91%)
Oct 30, 2019 22.29 22.29 22.29 22.29 0 +0.05(+0.22%)
Oct 29, 2019 22.25 22.25 22.25 22.25 0 -0.11(-0.47%)
Oct 28, 2019 22.35 22.35 22.35 22.35 0 +0.14(+0.63%)
Oct 25, 2019 22.21 22.21 22.21 22.21 0 +0.01(+0.04%)
Oct 24, 2019 22.20 22.20 22.20 22.20 0 +0.15(+0.66%)
Oct 23, 2019 22.17 22.17 22.05 22.06 16,285 -0.17(-0.77%)
Oct 22, 2019 22.23 22.23 22.23 22.23 0 +0.13(+0.59%)
Oct 21, 2019 22.10 22.10 22.10 22.10 2 -0.02(-0.10%)
Oct 18, 2019 22.12 22.12 22.12 22.12 0 -0.03(-0.14%)
Oct 17, 2019 22.15 22.15 22.15 22.15 0 +0.14(+0.65%)
Oct 16, 2019 22.01 22.01 22.01 22.01 81 +0.11(+0.49%)
Oct 15, 2019 21.90 21.90 21.90 21.90 0 +0.09(+0.42%)
Oct 14, 2019 21.81 21.81 21.81 21.81 0 -0.10(-0.44%)
Oct 11, 2019 21.91 21.91 21.91 21.91 0 +0.34(+1.56%)
Oct 10, 2019 21.53 21.57 21.53 21.57 100 +0.15(+0.69%)
Oct 09, 2019 21.42 21.42 21.42 21.42 0 +0.09(+0.41%)
Oct 08, 2019 21.34 21.34 21.34 21.34 0 -0.11(-0.51%)
Oct 07, 2019 21.45 21.45 21.45 21.45 0 -0.20(-0.92%)
Oct 04, 2019 21.56 21.65 21.56 21.65 401 +0.27(+1.25%)
Oct 03, 2019 21.38 21.38 21.38 21.38 100 +0.10(+0.49%)
Oct 02, 2019 21.27 21.27 21.27 21.27 0 -0.21(-1.00%)
Oct 01, 2019 21.49 21.49 21.49 21.49 0 -0.16(-0.74%)
Sep 30, 2019 21.65 21.65 21.65 21.65 0 -0.01(-0.06%)
Sep 27, 2019 21.66 21.66 21.66 21.66 0 -0.07(-0.32%)
Sep 26, 2019 21.70 21.73 21.70 21.73 100 +0.01(+0.04%)
Sep 25, 2019 21.50 21.72 21.50 21.72 401 -0.02(-0.11%)
Sep 24, 2019 21.68 21.75 21.68 21.75 142 -0.07(-0.33%)
Sep 23, 2019 21.82 21.82 21.82 21.82 0 -0.00(-0.01%)
Sep 20, 2019 21.86 21.86 21.76 21.82 300 -0.05(-0.23%)
Sep 19, 2019 21.87 21.87 21.87 21.87 99 -0.11(-0.52%)
Sep 18, 2019 22.01 22.01 21.88 21.98 920 -0.11(-0.49%)
Sep 17, 2019 22.09 22.09 22.09 22.09 0 -0.01(-0.03%)
Sep 16, 2019 22.05 22.10 22.05 22.10 200 -0.10(-0.45%)
Sep 13, 2019 22.13 22.20 22.13 22.20 501 +0.08(+0.37%)
Sep 12, 2019 22.15 22.15 22.12 22.12 300 +0.15(+0.70%)
Sep 11, 2019 21.96 21.96 21.96 21.96 0 +0.18(+0.80%)
Sep 10, 2019 21.66 21.79 21.66 21.79 501 +0.01(+0.06%)
Sep 09, 2019 21.78 21.78 21.78 21.78 0 +0.11(+0.49%)
Sep 06, 2019 21.67 21.67 21.67 21.67 200 +0.07(+0.33%)
Sep 05, 2019 21.48 21.60 21.48 21.60 502 +0.21(+0.99%)
Sep 04, 2019 21.39 21.39 21.39 21.39 0 +0.31(+1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.