MetaCap

VEM Historical Prices

NYSEARCA: VEMVirtusDiversified Emerging MktsETFUSD

28.04+0.2524 (+0.91%)

At close: Oct 1, 9:42 AM ET · Delayed 15 min

VEM price history

The price history for Virtus Emerging Markets Dividend (VEM) on this page begins on February 2, 2026, when the stock closed at $25.27; it most recently closed at $28.43 on October 5, 2026. The highest price in this record is $29.14, reached on June 1, 2026; the latest close is 2.4% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

VEM returns

1 week

+1.14%

1 month

-1.49%

3 months

+6.60%

6 months

+17.38%

VEM price return, excluding dividends.

VEM daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
28.4328.4328.4328.43-0.87%
28.6828.6828.6828.68+1.52%
28.2528.2528.2528.25+1.00%
27.8727.9727.8727.97+0.39%
27.8627.8627.8627.86-0.89%
28.1128.1128.1128.11+0.04%
28.1028.1028.1028.10-1.09%
28.4128.4128.4128.41+0.96%
28.1428.1428.1428.14-0.25%
28.2128.2128.2128.21-1.74%
28.7128.7128.7128.71+0.10%
28.6828.6828.6828.68+1.27%
28.3228.3228.3228.32+0.07%
28.2328.3028.1928.30+1.91%
27.7727.7727.7727.77-0.54%
27.9227.9227.9227.92-0.21%
27.9827.9827.9827.98-2.41%
28.6728.6728.6728.67+1.09%
28.3628.3628.3628.36-1.73%
28.8628.8628.8628.860.00%
28.8628.8628.8628.86+0.70%
28.6628.6628.6628.66+1.27%
28.2828.3028.2828.30+0.53%
28.1528.1528.1528.15+0.86%
27.9127.9127.9127.91-0.50%
28.0528.0528.0528.05+0.18%
28.1328.1428.0028.00-0.53%
28.1528.1528.1528.15+0.04%
28.1428.1428.1428.14+0.14%
28.1028.1028.1028.10+1.12%
27.7927.7927.7927.79-1.45%
28.2028.2028.2028.20+1.59%
27.7627.7627.7627.76+1.35%
27.3927.3927.3927.39+1.22%
27.0627.0627.0627.06-2.56%
27.7727.7727.7727.77+1.31%
27.4127.4127.4127.41+0.11%
27.4327.4327.3827.38-0.04%
27.3927.3927.3927.39+1.59%
26.9626.9626.9626.96+0.60%
26.8026.8026.8026.80-0.07%
26.8226.8226.8226.82+0.34%
26.7326.7326.7326.73-0.96%
26.9926.9926.9926.99-0.07%
27.0127.0127.0127.01+1.96%
26.4926.4926.4926.49-0.75%
26.6326.6926.5726.69+0.60%
26.5326.5326.5326.53+4.45%
25.4025.4025.4025.40-1.74%
25.8525.8525.8525.85-1.75%
26.1526.3126.1526.31+0.11%
26.2826.2826.2826.28-1.46%
26.6726.6726.6726.67-0.49%
26.8026.8026.8026.80-0.19%
26.8526.8526.8526.85+3.11%
26.0426.0426.0426.04+0.97%
25.7925.7925.7925.79-1.15%
26.0926.0926.0926.09-2.36%
26.7326.7326.7226.72-0.60%
26.8826.8826.8826.88+2.63%
26.1926.1926.1926.19-3.32%
27.0927.0927.0927.09+0.52%
26.9526.9526.9526.95+0.34%
26.8626.8626.8626.86+0.71%
26.6726.6726.6726.67-2.74%
27.4227.4227.4227.42+4.38%
26.2726.2726.2726.27-1.43%
26.7226.7426.6526.65-2.81%
27.4227.4227.4227.42+0.96%
27.1627.1627.1627.160.00%
27.1627.1627.1627.16-0.95%
27.4827.4827.4127.42+1.48%
27.1327.1327.0227.02-0.33%
27.1127.1127.1127.11-5.28%
28.6228.6228.6228.62-1.07%
28.8528.9328.8528.93+1.97%
28.7528.7528.3728.37-0.11%
28.7028.7028.4028.40-1.39%
28.8028.8028.8028.80+2.86%
28.0128.0128.0028.00+0.47%
27.8727.8727.8727.87+4.23%
26.7426.7426.7426.74-1.58%
27.1727.1727.1727.17+0.07%
27.1527.1527.1527.15+2.11%
26.5926.5926.5926.59-6.11%
28.3228.3228.3228.32-1.32%
28.7028.7028.7028.70-1.51%
29.1429.1429.1429.14+1.25%
28.6728.7828.6028.78+2.79%
28.0028.0028.0028.00-0.11%
28.0328.0328.0328.03-0.11%
28.0628.0628.0628.06+0.36%
27.9627.9627.9627.96+3.94%
26.9026.9026.9026.90-0.63%
27.0727.0727.0727.07+0.37%
26.9726.9726.9726.97+2.35%
26.3526.3526.3526.35-1.09%
26.6426.6426.6426.640.00%
26.6426.6426.6426.64-3.41%
27.5827.5827.5827.58+0.40%
27.4727.4727.4727.47+1.48%
27.0727.0727.0727.07-2.59%
27.7927.7927.7927.79+0.07%
27.7727.7727.7727.77+1.54%
27.7527.7527.3527.35-1.51%
27.7727.7727.7727.77+3.16%
27.0627.0626.9226.92+1.66%
26.4826.4826.4826.48-0.08%
26.5026.5026.5026.50-0.11%
26.4526.5326.4526.53+1.61%
26.2026.2026.0126.11-0.31%
26.1926.1926.1926.19-1.13%
26.4926.4926.4926.49-0.56%
26.6426.6426.6426.64+2.23%
26.3226.3226.0626.06-1.70%
26.4526.5126.4526.51+1.45%
26.5526.5526.1326.13-1.17%
26.4426.4426.4426.44-0.64%
26.5126.6126.5126.61+1.26%
26.2326.2826.2326.28+0.34%
26.1926.1926.1926.19-0.30%
26.2726.2726.2726.27+1.51%
25.8825.8825.8825.88+1.09%
25.6025.6025.6025.60+0.63%
25.2125.4425.2125.44-0.47%
25.6925.6925.5625.56+5.53%
24.2024.2224.1024.22+0.17%
24.1524.1824.1524.18+0.67%
24.0224.0224.0224.02-0.95%
24.4324.4324.2524.25+1.21%
23.9623.9623.9623.96+3.90%
23.2523.2523.0623.06-0.82%
23.2523.2523.2523.25-0.30%
23.3223.3223.3223.32-3.48%
24.1624.1624.1624.16+1.30%
23.8523.8523.8523.85-0.79%
24.0424.0424.0424.04+3.18%
23.3023.3023.3023.30-3.44%
23.8024.1323.8024.13+0.17%
24.0924.0924.0924.09-1.35%
24.4224.4224.4224.42+0.70%
24.2524.2524.2524.25+2.45%
23.6723.6723.6723.67-0.96%
23.9023.9023.9023.90-3.28%
24.7124.7124.7124.71+0.61%
24.5624.5624.5624.56-0.08%
24.5824.5824.5824.58+1.86%
24.1324.1324.1324.13-1.23%
24.4624.4624.3524.43-2.59%
25.0825.0825.0825.08+1.17%
24.7924.7924.7924.79-4.40%
25.8825.9325.8825.93-0.61%
26.1326.1326.0926.09-0.69%
26.2726.2726.2726.27-1.50%
26.6426.6726.6426.67+0.95%
26.3826.4226.3826.42+0.96%
26.1226.1726.0226.17-0.38%
26.2526.2726.2526.27+2.10%
25.7925.7925.7325.73-0.35%
25.8225.8225.8225.82+0.78%
25.5125.6225.5125.62-0.04%
26.6626.8025.6325.63-0.04%
26.0126.0925.6425.64-1.08%
25.7825.9225.7825.92+1.41%
25.5425.6325.5225.56+0.35%
25.4725.4725.4725.47+0.79%
24.9725.2724.9725.27+2.47%
24.8124.8224.6624.66-1.08%
25.2125.2124.9324.93—

Related