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 (%)
Dec 29, 2017 24.78 24.78 24.78 164 +0.53(+2.19%)
Dec 22, 2017 24.25 24.25 24.25 0 +0.19(+0.78%)
Dec 20, 2017 24.06 24.06 24.06 0 +0.10(+0.42%)
Dec 19, 2017 23.96 23.96 23.96 23.96 106 -0.11(-0.47%)
Dec 18, 2017 24.07 24.07 24.07 24.07 1,112 +0.32(+1.36%)
Dec 15, 2017 23.75 23.75 23.75 23.75 1,069 +0.02(+0.08%)
Dec 13, 2017 23.73 23.73 23.73 0 +0.31(+1.32%)
Dec 12, 2017 23.40 23.42 23.40 23.42 223 -0.16(-0.68%)
Dec 11, 2017 23.58 23.58 23.58 23.58 106 +0.30(+1.30%)
Dec 07, 2017 23.28 23.28 23.28 0 +0.06(+0.25%)
Dec 06, 2017 23.17 23.23 23.17 23.22 143,538 -0.18(-0.77%)
Dec 04, 2017 23.40 23.40 23.40 0 +0.11(+0.49%)
Dec 01, 2017 23.34 23.34 23.28 23.29 322 -0.12(-0.52%)
Nov 30, 2017 23.48 23.53 23.41 23.41 1,369 -0.41(-1.70%)
Nov 28, 2017 23.82 23.82 23.82 0 +0.12(+0.50%)
Nov 27, 2017 23.77 23.77 23.69 23.70 3,385 -0.21(-0.86%)
Nov 24, 2017 23.91 23.91 23.91 23.91 1,519 +0.03(+0.13%)
Nov 21, 2017 23.81 23.93 23.81 23.88 1,422 +0.20(+0.84%)
Nov 20, 2017 23.56 23.68 23.55 23.68 6,938 -0.05(-0.20%)
Nov 17, 2017 23.67 23.75 23.67 23.73 6,482 +0.20(+0.84%)
Nov 16, 2017 23.54 23.54 23.53 23.53 424 +0.36(+1.55%)
Nov 15, 2017 23.20 23.20 23.17 23.17 3,489 -0.12(-0.52%)
Nov 14, 2017 23.33 23.40 23.27 23.29 22,349 -0.11(-0.45%)
Nov 13, 2017 23.35 23.40 23.33 23.40 426,729 -0.25(-1.08%)
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.