Quantcast

Virtus Glovista Emerging Markets ETF Historical Stock Prices

(ETF)
EMEM 
$22.39
*  
unch
unch
Get EMEM Alerts
*Delayed - data as of Aug. 16, 2018  -  Find a broker to begin trading EMEM now


Community Rating:
View:    EMEM After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-MAY-2018 TO 15-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A 22.39 0
08/15/2018 22.39 22.39 22.39 22.39 00
08/14/2018 22.43 22.43 22.35 22.39 2,602
08/13/2018 23.37 23.37 23.37 23.37 00
08/10/2018 23.37 23.37 23.37 23.37 00
08/09/2018 23.37 23.37 23.37 23.37 00
08/08/2018 23.37 23.37 23.37 23.37 00
08/07/2018 23.37 23.37 23.37 23.37 00
08/06/2018 23.37 23.37 23.37 23.37 00
08/03/2018 23.5 23.52 23.36 23.37 23,778
08/02/2018 23.65 23.65 23.65 23.65 00
08/01/2018 23.61 23.65 23.61 23.65 1,103
07/31/2018 23.38 23.38 23.38 23.38 00
07/30/2018 23.38 23.38 23.38 23.38 00
07/27/2018 23.78 23.78 23.38 23.38 140,688
07/26/2018 23.64 23.64 23.64 23.64 100
07/25/2018 23.41 23.41 23.41 23.41 00
07/24/2018 23.4 23.48 23.236 23.41 42,654
07/23/2018 23.17 23.17 22.95 22.985 33,498
07/20/2018 23.07 23.07 23.07 23.07 00
07/19/2018 23.07 23.07 23.07 23.07 00
07/18/2018 23.01 23.18 23.01 23.07 164,831
07/17/2018 22.88 22.88 22.88 22.88 00
07/16/2018 22.88 22.88 22.88 22.88 00
07/13/2018 22.911 22.911 22.871 22.88 3,056
07/12/2018 23.07 23.07 23.07 23.07 00
07/11/2018 23.07 23.07 23.07 23.07 00
07/10/2018 23.07 23.07 23.07 23.07 100
07/09/2018 23.11 23.11 23.02 23.02 9,590
07/06/2018 22.86 22.86 22.78 22.78 300
07/05/2018 22.66 22.66 22.66 22.66 68,669
07/03/2018 22.2 22.2 22.2 22.2 00
07/02/2018 22.2 22.2 22.2 22.2 00
06/29/2018 22.2 22.2 22.2 22.2 00
06/28/2018 22.2 22.2 22.2 22.2 00
06/27/2018 22.21 22.22 22.2 22.2 2,500
06/26/2018 22.5 22.5 22.5 22.5 00
06/25/2018 22.62 22.66 22.381 22.5 38,115
06/22/2018 22.94 22.94 22.94 22.94 00
06/21/2018 22.94 22.94 22.94 22.94 00
06/20/2018 22.96 22.99 22.92 22.94 800
06/19/2018 22.78 22.78 22.78 22.78 52,439
06/18/2018 23.53 23.53 23.53 23.53 00
06/15/2018 23.53 23.53 23.53 23.53 00
06/14/2018 23.53 23.53 23.53 23.53 100
06/13/2018 23.88 23.88 23.88 23.88 200
06/12/2018 23.9 23.918 23.9 23.918 313
06/11/2018 24.05 24.05 24.05 24.05 00
06/08/2018 24.005 24.05 24.005 24.05 200
06/07/2018 24.3 24.3 24.3 24.3 00
06/06/2018 24.3 24.3 24.29 24.3 1,900
06/05/2018 24.09 24.09 24.09 24.09 900
06/04/2018 24.25 24.28 24.25 24.2799 1,600
06/01/2018 23.99 24 23.99 23.99 3,052
05/31/2018 23.83 23.88 23.83 23.83 600
05/30/2018 24.28 24.28 24.28 24.28 00
05/29/2018 24.28 24.28 24.28 24.28 00
05/25/2018 24.3139 24.3139 24.28 24.28 300
05/24/2018 24.219 24.219 24.219 24.219 124
05/23/2018 24.16 24.1738 24.16 24.1738 200
05/22/2018 24.3 24.3 24.3 24.3 00
05/21/2018 24.33 24.33 24.3 24.3 52,440
05/18/2018 24.42 24.42 24.42 24.42 00
05/17/2018 24.42 24.42 24.42 24.42 218
05/16/2018 25.1 25.1 25.1 25.1 00
05/15/2018 25.1 25.1 25.1 25.1 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for EMEM

Research Brokers before you trade

Want to trade FX?

Smart Portfolio