Virtus Glovista Emerging Markets (EMEM) Exchange: NYSE ARCA
Data as of May 2, 2025
$23.58 ($0.00) 0.00%
Virtus Glovista Emerging Markets - Daily Information
Click for more stock information on Virtus Glovista Emerging Markets.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $23.58 |
| Previous Close | $23.58 |
| High | $23.58 |
| Low | $23.58 |
| Adjusted Open | $23.58 |
| Previous Adjusted Close | $23.58 |
| Adjusted High | $23.58 |
| Adjusted Low | $23.58 |
About Virtus Glovista Emerging Markets (EMEM)
DELISTED - Virtus Glovista Emerging Markets
Invest in Virtus Glovista Emerging Markets (EMEM)
Historical Stock Data for Virtus Glovista Emerging Markets (EMEM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-02-05 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 0 |
| 2020-02-04 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 0 |
| 2020-02-03 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 0 |
| 2020-01-31 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 0 |
| 2020-01-24 | $23.52 | $23.58 | $23.49 | $23.58 | $23.58 | 1,300 |
| 2020-01-23 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 107 |
| 2020-01-22 | $23.56 | $23.60 | $23.56 | $23.60 | $23.60 | 1,000 |
| 2020-01-21 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 0 |
| 2020-01-17 | $23.91 | $23.91 | $23.88 | $23.88 | $23.88 | 1,000 |
| 2020-01-16 | $23.69 | $23.70 | $23.67 | $23.70 | $23.70 | 1,700 |
| 2020-01-15 | $23.48 | $23.56 | $23.48 | $23.56 | $23.56 | 300 |
| 2020-01-14 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 0 |
| 2020-01-13 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2020-01-10 | $23.55 | $23.58 | $23.55 | $23.58 | $23.58 | 1,800 |
| 2020-01-09 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2020-01-08 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 0 |
| 2020-01-07 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 0 |
| 2020-01-06 | $23.05 | $23.16 | $23.05 | $23.16 | $23.16 | 144 |
| 2020-01-03 | $23.33 | $23.33 | $23.29 | $23.29 | $23.29 | 202 |
| 2020-01-02 | $23.43 | $23.57 | $23.37 | $23.57 | $23.57 | 11,462 |
| 2019-12-31 | $23.20 | $23.25 | $23.20 | $23.25 | $23.25 | 932 |
| 2019-12-30 | $23.33 | $23.33 | $23.17 | $23.17 | $23.17 | 156,749 |
| 2019-12-27 | $23.28 | $23.30 | $23.28 | $23.30 | $23.30 | 452 |
| 2019-12-26 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 1 |
| 2019-12-24 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 150 |
| 2019-12-23 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 0 |
| 2019-12-20 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 75 |
| 2019-12-19 | $23.11 | $23.11 | $23.11 | $23.11 | $23.04 | 0 |
| 2019-12-18 | $23.06 | $23.12 | $23.06 | $23.12 | $23.06 | 100 |
| 2019-12-17 | $22.99 | $23.08 | $22.99 | $23.08 | $23.01 | 1,556 |
| 2019-12-16 | $22.93 | $22.93 | $22.93 | $22.93 | $22.87 | 0 |
| 2019-12-13 | $22.80 | $22.80 | $22.80 | $22.80 | $22.73 | 0 |
| 2019-12-12 | $22.76 | $22.76 | $22.76 | $22.76 | $22.70 | 0 |
| 2019-12-11 | $22.40 | $22.40 | $22.40 | $22.40 | $22.33 | 0 |
| 2019-12-10 | $22.14 | $22.14 | $22.14 | $22.14 | $22.07 | 0 |
| 2019-12-09 | $22.09 | $22.09 | $22.09 | $22.09 | $22.03 | 0 |
| 2019-12-06 | $22.19 | $22.19 | $22.19 | $22.19 | $22.13 | 2 |
| 2019-12-05 | $22.08 | $22.12 | $22.06 | $22.12 | $22.05 | 1,347 |
| 2019-12-04 | $21.98 | $21.98 | $21.98 | $21.98 | $21.92 | 0 |
| 2019-12-03 | $21.78 | $21.78 | $21.78 | $21.78 | $21.72 | 0 |
| 2019-12-02 | $21.89 | $21.89 | $21.89 | $21.89 | $21.83 | 0 |
| 2019-11-29 | $21.97 | $21.97 | $21.91 | $21.91 | $21.84 | 225 |
| 2019-11-27 | $22.12 | $22.14 | $22.09 | $22.14 | $22.08 | 272 |
| 2019-11-26 | $22.15 | $22.15 | $22.15 | $22.15 | $22.08 | 0 |
| 2019-11-25 | $22.25 | $22.31 | $22.25 | $22.31 | $22.24 | 225 |
| 2019-11-22 | $22.26 | $22.26 | $22.26 | $22.26 | $22.19 | 0 |
| 2019-11-21 | $22.27 | $22.27 | $22.27 | $22.27 | $22.20 | 0 |
| 2019-11-20 | $22.33 | $22.33 | $22.33 | $22.33 | $22.26 | 0 |
| 2019-11-19 | $22.44 | $22.44 | $22.44 | $22.44 | $22.37 | 0 |
| 2019-11-18 | $22.44 | $22.44 | $22.44 | $22.44 | $22.37 | 0 |
| 2019-11-15 | $22.47 | $22.47 | $22.47 | $22.47 | $22.41 | 0 |
| 2019-11-14 | $22.08 | $22.08 | $22.08 | $22.08 | $22.01 | 0 |
| 2019-11-13 | $22.10 | $22.10 | $22.10 | $22.10 | $22.04 | 0 |
| 2019-11-12 | $22.24 | $22.24 | $22.24 | $22.24 | $22.17 | 0 |
| 2019-11-11 | $22.45 | $22.45 | $22.45 | $22.45 | $22.39 | 0 |
| 2019-11-08 | $22.67 | $22.67 | $22.62 | $22.62 | $22.55 | 225 |
| 2019-11-07 | $22.79 | $22.79 | $22.79 | $22.79 | $22.72 | 0 |
| 2019-11-06 | $22.61 | $22.61 | $22.61 | $22.61 | $22.54 | 0 |
| 2019-11-05 | $22.68 | $22.68 | $22.68 | $22.68 | $22.62 | 0 |
| 2019-11-04 | $22.66 | $22.66 | $22.66 | $22.66 | $22.60 | 0 |
| 2019-11-01 | $22.49 | $22.49 | $22.49 | $22.49 | $22.42 | 0 |
| 2019-10-31 | $22.16 | $22.16 | $22.16 | $22.16 | $22.09 | 0 |
| 2019-10-30 | $22.36 | $22.36 | $22.36 | $22.36 | $22.30 | 0 |
| 2019-10-29 | $22.31 | $22.31 | $22.31 | $22.31 | $22.25 | 0 |
| 2019-10-28 | $22.42 | $22.42 | $22.42 | $22.42 | $22.35 | 0 |
| 2019-10-25 | $22.27 | $22.27 | $22.27 | $22.27 | $22.21 | 0 |
| 2019-10-24 | $22.27 | $22.27 | $22.27 | $22.27 | $22.20 | 0 |
| 2019-10-23 | $22.23 | $22.23 | $22.11 | $22.12 | $22.06 | 16,238 |
| 2019-10-22 | $22.29 | $22.29 | $22.29 | $22.29 | $22.23 | 0 |
| 2019-10-21 | $22.16 | $22.16 | $22.16 | $22.16 | $22.10 | 2 |
| 2019-10-18 | $22.18 | $22.18 | $22.18 | $22.18 | $22.12 | 0 |
| 2019-10-17 | $22.22 | $22.22 | $22.22 | $22.22 | $22.15 | 0 |
| 2019-10-16 | $22.07 | $22.07 | $22.07 | $22.07 | $22.01 | 81 |
| 2019-10-15 | $21.97 | $21.97 | $21.97 | $21.97 | $21.90 | 0 |
| 2019-10-14 | $21.87 | $21.87 | $21.87 | $21.87 | $21.81 | 0 |
| 2019-10-11 | $21.97 | $21.97 | $21.97 | $21.97 | $21.91 | 0 |
| 2019-10-10 | $21.59 | $21.63 | $21.59 | $21.63 | $21.57 | 100 |
| 2019-10-09 | $21.49 | $21.49 | $21.49 | $21.49 | $21.42 | 0 |
| 2019-10-08 | $21.40 | $21.40 | $21.40 | $21.40 | $21.34 | 0 |
| 2019-10-07 | $21.51 | $21.51 | $21.51 | $21.51 | $21.45 | 0 |
| 2019-10-04 | $21.62 | $21.71 | $21.62 | $21.71 | $21.65 | 400 |
| 2019-10-03 | $21.44 | $21.44 | $21.44 | $21.44 | $21.38 | 100 |
| 2019-10-02 | $21.34 | $21.34 | $21.34 | $21.34 | $21.27 | 0 |
| 2019-10-01 | $21.55 | $21.55 | $21.55 | $21.55 | $21.49 | 0 |
| 2019-09-30 | $21.71 | $21.71 | $21.71 | $21.71 | $21.65 | 0 |
| 2019-09-27 | $21.72 | $21.72 | $21.72 | $21.72 | $21.66 | 0 |
| 2019-09-26 | $21.76 | $21.79 | $21.76 | $21.79 | $21.73 | 100 |
| 2019-09-25 | $21.56 | $21.79 | $21.56 | $21.79 | $21.72 | 400 |
| 2019-09-24 | $21.74 | $21.81 | $21.74 | $21.81 | $21.75 | 142 |
| 2019-09-23 | $21.88 | $21.88 | $21.88 | $21.88 | $21.82 | 0 |
| 2019-09-20 | $21.92 | $21.92 | $21.82 | $21.88 | $21.82 | 300 |
| 2019-09-19 | $21.93 | $21.93 | $21.93 | $21.93 | $21.87 | 99 |
| 2019-09-18 | $22.07 | $22.07 | $21.94 | $22.05 | $21.98 | 918 |
| 2019-09-17 | $22.16 | $22.16 | $22.16 | $22.16 | $22.09 | 0 |
| 2019-09-16 | $22.11 | $22.16 | $22.11 | $22.16 | $22.10 | 200 |
| 2019-09-13 | $22.19 | $22.26 | $22.19 | $22.26 | $22.20 | 504 |
| 2019-09-12 | $22.21 | $22.21 | $22.18 | $22.18 | $22.12 | 300 |
| 2019-09-11 | $22.03 | $22.10 | $22.01 | $22.03 | $21.96 | 0 |
| 2019-09-10 | $21.72 | $21.85 | $21.72 | $21.85 | $21.79 | 500 |
| 2019-09-09 | $21.84 | $21.84 | $21.84 | $21.84 | $21.78 | 0 |
| 2019-09-06 | $21.73 | $21.73 | $21.73 | $21.73 | $21.67 | 202 |
| 2019-09-05 | $21.54 | $21.66 | $21.54 | $21.66 | $21.59 | 501 |
| 2019-09-04 | $21.45 | $21.45 | $21.45 | $21.45 | $21.39 | 0 |
| 2019-09-03 | $21.24 | $21.24 | $21.06 | $21.06 | $20.99 | 315 |
| 2019-08-30 | $21.25 | $21.33 | $21.25 | $21.25 | $21.19 | 100 |
| 2019-08-29 | $20.92 | $21.05 | $20.92 | $21.05 | $20.99 | 400 |
| 2019-08-28 | $20.73 | $20.85 | $20.73 | $20.85 | $20.79 | 100 |
| 2019-08-27 | $20.87 | $20.87 | $20.79 | $20.85 | $20.79 | 300 |
| 2019-08-26 | $20.80 | $20.83 | $20.80 | $20.83 | $20.77 | 300 |
| 2019-08-23 | $20.88 | $20.88 | $20.68 | $20.71 | $20.65 | 2,402 |
| 2019-08-22 | $21.06 | $21.06 | $21.01 | $21.01 | $20.95 | 100 |
| 2019-08-21 | $21.16 | $21.22 | $21.16 | $21.22 | $21.16 | 200 |
| 2019-08-20 | $21.06 | $21.06 | $21.06 | $21.06 | $21.00 | 0 |
| 2019-08-19 | $21.04 | $21.04 | $21.04 | $21.04 | $20.98 | 0 |
| 2019-08-16 | $20.96 | $21.10 | $20.96 | $21.10 | $21.04 | 1,800 |
| 2019-08-15 | $20.80 | $20.92 | $20.79 | $20.92 | $20.86 | 200 |
| 2019-08-14 | $20.99 | $20.99 | $20.86 | $20.86 | $20.80 | 300 |
| 2019-08-13 | $21.32 | $21.42 | $21.30 | $21.42 | $21.36 | 400 |
| 2019-08-12 | $21.20 | $21.26 | $21.20 | $21.26 | $21.20 | 400 |
| 2019-08-09 | $21.52 | $21.52 | $21.52 | $21.52 | $21.46 | 100 |
| 2019-08-08 | $21.66 | $21.66 | $21.62 | $21.65 | $21.59 | 2,506 |
| 2019-08-07 | $21.20 | $21.47 | $21.19 | $21.47 | $21.41 | 400 |
| 2019-08-06 | $21.37 | $21.37 | $21.37 | $21.37 | $21.31 | 200 |
| 2019-08-05 | $21.23 | $21.23 | $21.09 | $21.14 | $21.08 | 300 |
| 2019-08-02 | $22.00 | $22.00 | $21.74 | $21.82 | $21.76 | 800 |
| 2019-08-01 | $22.45 | $22.45 | $21.95 | $21.95 | $21.89 | 720 |
| 2019-07-31 | $22.51 | $22.52 | $22.14 | $22.29 | $22.22 | 4,677 |
| 2019-07-30 | $22.49 | $22.56 | $22.49 | $22.56 | $22.50 | 101 |
| 2019-07-29 | $22.66 | $22.69 | $22.58 | $22.62 | $22.55 | 265,106 |
| 2019-07-26 | $22.76 | $22.80 | $22.73 | $22.80 | $22.74 | 1,000 |
| 2019-07-25 | $22.75 | $22.77 | $22.75 | $22.75 | $22.69 | 200 |
| 2019-07-24 | $22.88 | $22.94 | $22.88 | $22.94 | $22.88 | 196 |
| 2019-07-23 | $23.02 | $23.02 | $22.96 | $22.96 | $22.89 | 100 |
| 2019-07-22 | $23.02 | $23.02 | $23.02 | $23.02 | $22.95 | 0 |
| 2019-07-19 | $23.04 | $23.04 | $23.04 | $23.04 | $22.98 | 0 |
| 2019-07-18 | $23.21 | $23.21 | $23.21 | $23.21 | $23.15 | 0 |
| 2019-07-17 | $23.02 | $23.02 | $23.02 | $23.02 | $22.95 | 0 |
| 2019-07-16 | $23.09 | $23.09 | $23.09 | $23.09 | $23.03 | 0 |
| 2019-07-15 | $23.12 | $23.13 | $23.08 | $23.13 | $23.06 | 3,792 |
| 2019-07-12 | $23.09 | $23.09 | $23.09 | $23.09 | $23.03 | 0 |
| 2019-07-11 | $23.13 | $23.13 | $23.13 | $23.13 | $23.06 | 0 |
| 2019-07-10 | $23.07 | $23.12 | $22.94 | $23.12 | $23.05 | 3,100 |
| 2019-07-09 | $22.90 | $22.90 | $22.90 | $22.90 | $22.84 | 0 |
| 2019-07-08 | $23.01 | $23.01 | $23.01 | $23.01 | $22.95 | 0 |
| 2019-07-05 | $22.99 | $23.02 | $22.94 | $23.02 | $22.95 | 59,701 |
| 2019-07-03 | $23.13 | $23.13 | $23.13 | $23.13 | $23.07 | 0 |
| 2019-07-02 | $23.13 | $23.13 | $23.13 | $23.13 | $23.06 | 0 |
| 2019-07-01 | $23.20 | $23.20 | $23.20 | $23.20 | $23.13 | 0 |
| 2019-06-28 | $22.97 | $22.97 | $22.97 | $22.97 | $22.91 | 0 |
| 2019-06-27 | $22.99 | $22.99 | $22.99 | $22.99 | $22.93 | 0 |
| 2019-06-26 | $22.92 | $22.92 | $22.92 | $22.92 | $22.85 | 0 |
| 2019-06-25 | $22.74 | $22.74 | $22.74 | $22.74 | $22.68 | 0 |
| 2019-06-24 | $22.89 | $22.89 | $22.89 | $22.89 | $22.82 | 0 |
| 2019-06-21 | $22.84 | $22.84 | $22.84 | $22.84 | $22.78 | 0 |
| 2019-06-20 | $22.98 | $22.98 | $22.98 | $22.98 | $22.91 | 0 |
| 2019-06-19 | $22.65 | $22.65 | $22.65 | $22.65 | $22.59 | 0 |
| 2019-06-18 | $22.52 | $22.52 | $22.42 | $22.42 | $22.36 | 9,700 |
| 2019-06-17 | $22.12 | $22.12 | $22.12 | $22.12 | $22.06 | 0 |
| 2019-06-14 | $22.09 | $22.10 | $22.05 | $22.10 | $22.04 | 14,196 |
| 2019-06-13 | $22.29 | $22.29 | $22.29 | $22.29 | $22.23 | 0 |
| 2019-06-12 | $22.30 | $22.30 | $22.30 | $22.30 | $22.23 | 0 |
| 2019-06-11 | $22.43 | $22.52 | $22.43 | $22.52 | $22.45 | 300 |
| 2019-06-10 | $22.33 | $22.33 | $22.33 | $22.33 | $22.27 | 0 |
| 2019-06-07 | $22.13 | $22.15 | $22.09 | $22.15 | $22.09 | 21,038 |
| 2019-06-06 | $21.98 | $21.99 | $21.98 | $21.99 | $21.93 | 240 |
| 2019-06-05 | $21.97 | $21.97 | $21.97 | $21.97 | $21.91 | 0 |
| 2019-06-04 | $22.09 | $22.09 | $22.09 | $22.09 | $22.02 | 0 |
| 2019-06-03 | $22.05 | $22.05 | $22.05 | $22.05 | $21.99 | 0 |
| 2019-05-31 | $21.86 | $21.86 | $21.86 | $21.86 | $21.79 | 0 |
| 2019-05-30 | $21.62 | $21.69 | $21.62 | $21.69 | $21.62 | 573 |
| 2019-05-29 | $21.52 | $21.52 | $21.52 | $21.52 | $21.45 | 0 |
| 2019-05-28 | $21.35 | $21.35 | $21.35 | $21.35 | $21.29 | 0 |
| 2019-05-24 | $21.40 | $21.40 | $21.40 | $21.40 | $21.34 | 0 |
| 2019-05-23 | $21.27 | $21.27 | $21.27 | $21.27 | $21.21 | 0 |
| 2019-05-22 | $21.49 | $21.49 | $21.49 | $21.49 | $21.43 | 1 |
| 2019-05-21 | $21.50 | $21.50 | $21.50 | $21.50 | $21.44 | 0 |
| 2019-05-20 | $21.27 | $21.32 | $21.21 | $21.32 | $21.26 | 26,059 |
| 2019-05-17 | $21.26 | $21.26 | $21.26 | $21.26 | $21.20 | 0 |
| 2019-05-16 | $21.50 | $21.50 | $21.50 | $21.50 | $21.43 | 0 |
| 2019-05-15 | $21.62 | $21.62 | $21.62 | $21.62 | $21.55 | 0 |
| 2019-05-14 | $21.67 | $21.67 | $21.67 | $21.67 | $21.61 | 0 |
| 2019-05-13 | $21.44 | $21.44 | $21.44 | $21.44 | $21.38 | 0 |
| 2019-05-10 | $21.94 | $21.94 | $21.94 | $21.94 | $21.88 | 0 |
| 2019-05-09 | $21.81 | $21.81 | $21.81 | $21.81 | $21.75 | 0 |
| 2019-05-08 | $22.08 | $22.08 | $22.08 | $22.08 | $22.01 | 0 |
| 2019-05-07 | $22.05 | $22.08 | $22.05 | $22.08 | $22.02 | 310 |
| 2019-05-06 | $22.44 | $22.44 | $22.44 | $22.44 | $22.37 | 0 |
| 2019-05-03 | $22.52 | $22.80 | $22.52 | $22.80 | $22.74 | 41,636 |
| 2019-05-02 | $22.31 | $22.31 | $22.31 | $22.31 | $22.24 | 0 |
| 2019-05-01 | $22.30 | $22.30 | $22.30 | $22.30 | $22.24 | 0 |
| 2019-04-30 | $22.50 | $22.50 | $22.50 | $22.50 | $22.43 | 0 |
| 2019-04-29 | $22.45 | $22.45 | $22.45 | $22.45 | $22.38 | 0 |
| 2019-04-26 | $22.45 | $22.45 | $22.45 | $22.45 | $22.38 | 0 |
| 2019-04-25 | $22.34 | $22.34 | $22.34 | $22.34 | $22.28 | 0 |
| 2019-04-24 | $22.38 | $22.38 | $22.38 | $22.38 | $22.32 | 0 |
| 2019-04-23 | $22.68 | $22.68 | $22.68 | $22.68 | $22.61 | 0 |
| 2019-04-22 | $22.62 | $22.66 | $22.62 | $22.66 | $22.60 | 180 |
| 2019-04-18 | $22.69 | $22.78 | $22.69 | $22.78 | $22.71 | 100 |
| 2019-04-17 | $22.84 | $22.84 | $22.84 | $22.84 | $22.77 | 0 |
| 2019-04-16 | $22.76 | $22.76 | $22.76 | $22.76 | $22.69 | 0 |
| 2019-04-15 | $22.57 | $22.57 | $22.57 | $22.57 | $22.50 | 0 |
| 2019-04-12 | $22.65 | $22.65 | $22.65 | $22.65 | $22.58 | 0 |
| 2019-04-11 | $22.58 | $22.58 | $22.58 | $22.58 | $22.52 | 0 |
| 2019-04-10 | $22.84 | $22.84 | $22.84 | $22.84 | $22.77 | 0 |
| 2019-04-09 | $22.62 | $22.69 | $22.62 | $22.69 | $22.63 | 400 |
| 2019-04-08 | $22.71 | $22.71 | $22.71 | $22.71 | $22.65 | 0 |
| 2019-04-05 | $22.71 | $22.71 | $22.71 | $22.71 | $22.65 | 43 |
| 2019-04-04 | $22.63 | $22.63 | $22.63 | $22.63 | $22.56 | 0 |
| 2019-04-03 | $22.46 | $22.46 | $22.46 | $22.46 | $22.40 | 0 |
| 2019-04-02 | $22.24 | $22.32 | $22.24 | $22.32 | $22.26 | 815 |
| 2019-04-01 | $22.44 | $22.44 | $22.44 | $22.44 | $22.38 | 0 |
| 2019-03-29 | $22.10 | $22.10 | $22.10 | $22.10 | $22.04 | 30 |
| 2019-03-28 | $21.78 | $21.93 | $21.78 | $21.93 | $21.87 | 1,530 |
| 2019-03-27 | $21.82 | $21.82 | $21.82 | $21.82 | $21.76 | 0 |
| 2019-03-26 | $22.12 | $22.12 | $22.12 | $22.12 | $22.06 | 0 |
| 2019-03-25 | $22.08 | $22.08 | $22.08 | $22.08 | $22.01 | 0 |
| 2019-03-22 | $22.34 | $22.34 | $21.95 | $21.95 | $21.89 | 1,000 |
| 2019-03-21 | $22.60 | $22.60 | $22.60 | $22.60 | $22.53 | 0 |
| 2019-03-20 | $22.45 | $22.64 | $22.45 | $22.64 | $22.57 | 2,308 |
| 2019-03-19 | $22.52 | $22.52 | $22.52 | $22.52 | $22.46 | 0 |
| 2019-03-18 | $22.57 | $22.57 | $22.57 | $22.57 | $22.51 | 0 |
| 2019-03-15 | $22.36 | $22.36 | $22.36 | $22.36 | $22.29 | 0 |
| 2019-03-14 | $22.06 | $22.06 | $22.06 | $22.06 | $21.99 | 0 |
| 2019-03-13 | $22.15 | $22.15 | $22.15 | $22.15 | $22.08 | 0 |
| 2019-03-12 | $22.12 | $22.12 | $22.12 | $22.12 | $22.06 | 0 |
| 2019-03-11 | $22.04 | $22.04 | $22.04 | $22.04 | $21.97 | 1 |
| 2019-03-08 | $21.77 | $21.77 | $21.77 | $21.77 | $21.71 | 0 |
| 2019-03-07 | $21.94 | $21.94 | $21.80 | $21.80 | $21.74 | 4,545 |
| 2019-03-06 | $22.11 | $22.11 | $22.11 | $22.11 | $22.05 | 0 |
| 2019-03-05 | $22.21 | $22.21 | $22.21 | $22.21 | $22.15 | 0 |
| 2019-03-04 | $22.00 | $22.11 | $22.00 | $22.11 | $22.04 | 933 |
| 2019-03-01 | $22.12 | $22.12 | $22.12 | $22.12 | $22.05 | 0 |
| 2019-02-28 | $22.23 | $22.23 | $22.23 | $22.23 | $22.17 | 0 |
| 2019-02-27 | $22.60 | $22.60 | $22.51 | $22.51 | $22.44 | 300 |
| 2019-02-26 | $22.73 | $22.73 | $22.73 | $22.73 | $22.66 | 71 |
| 2019-02-25 | $22.75 | $22.79 | $22.72 | $22.72 | $22.65 | 530 |
| 2019-02-22 | $22.55 | $22.55 | $22.55 | $22.55 | $22.49 | 0 |
| 2019-02-21 | $22.29 | $22.37 | $22.29 | $22.37 | $22.30 | 200 |
| 2019-02-20 | $22.49 | $22.49 | $22.43 | $22.43 | $22.36 | 100 |
| 2019-02-19 | $22.31 | $22.33 | $22.29 | $22.33 | $22.27 | 10,671 |
| 2019-02-15 | $22.09 | $22.15 | $22.06 | $22.15 | $22.09 | 4,500 |
| 2019-02-14 | $22.17 | $22.17 | $22.17 | $22.17 | $22.10 | 0 |
| 2019-02-13 | $22.19 | $22.28 | $22.03 | $22.03 | $21.96 | 4,248 |
| 2019-02-12 | $22.41 | $22.41 | $22.41 | $22.41 | $22.34 | 0 |
| 2019-02-11 | $22.25 | $22.25 | $22.22 | $22.22 | $22.16 | 492 |
| 2019-02-08 | $22.36 | $22.36 | $22.36 | $22.36 | $22.30 | 0 |
| 2019-02-07 | $22.49 | $22.49 | $22.48 | $22.48 | $22.41 | 250 |
| 2019-02-06 | $22.68 | $22.68 | $22.68 | $22.68 | $22.61 | 96 |
| 2019-02-05 | $22.98 | $22.98 | $22.98 | $22.98 | $22.91 | 43 |
| 2019-02-04 | $22.66 | $22.79 | $22.62 | $22.74 | $22.67 | 89,872 |
| 2019-02-01 | $22.81 | $22.89 | $22.81 | $22.89 | $22.83 | 400 |
| 2019-01-31 | $23.02 | $23.02 | $23.02 | $23.02 | $22.95 | 0 |
| 2019-01-30 | $22.58 | $22.93 | $22.58 | $22.86 | $22.79 | 1,052 |
| 2019-01-29 | $22.49 | $22.49 | $22.49 | $22.49 | $22.42 | 1,630 |
| 2019-01-28 | $22.39 | $22.39 | $22.39 | $22.39 | $22.32 | 96 |
| 2019-01-25 | $22.67 | $22.67 | $22.61 | $22.61 | $22.54 | 815 |
| 2019-01-24 | $22.47 | $22.47 | $22.47 | $22.47 | $22.41 | 0 |
| 2019-01-23 | $22.34 | $22.34 | $22.34 | $22.34 | $22.28 | 0 |
| 2019-01-22 | $22.03 | $22.03 | $22.03 | $22.03 | $21.96 | 0 |
| 2019-01-18 | $22.35 | $22.36 | $22.35 | $22.36 | $22.29 | 100 |
| 2019-01-17 | $22.21 | $22.21 | $22.21 | $22.21 | $22.15 | 0 |
| 2019-01-16 | $22.13 | $22.16 | $22.13 | $22.16 | $22.09 | 114 |
| 2019-01-15 | $21.86 | $21.86 | $21.86 | $21.86 | $21.80 | 0 |
| 2019-01-14 | $21.83 | $21.83 | $21.83 | $21.83 | $21.77 | 100 |
| 2019-01-11 | $21.88 | $21.88 | $21.88 | $21.88 | $21.82 | 0 |
| 2019-01-10 | $21.98 | $21.98 | $21.98 | $21.98 | $21.92 | 1 |
| 2019-01-09 | $21.80 | $21.83 | $21.80 | $21.83 | $21.77 | 100 |
| 2019-01-08 | $21.52 | $21.52 | $21.52 | $21.52 | $21.46 | 0 |
| 2019-01-07 | $21.51 | $21.51 | $21.51 | $21.51 | $21.45 | 0 |
| 2019-01-04 | $21.36 | $21.44 | $21.36 | $21.44 | $21.38 | 100 |
| 2019-01-03 | $20.77 | $20.77 | $20.77 | $20.77 | $20.71 | 0 |
| 2019-01-02 | $20.89 | $21.02 | $20.89 | $21.02 | $20.96 | 100 |
| 2018-12-31 | $20.88 | $20.88 | $20.84 | $20.86 | $20.80 | 488 |
| 2018-12-28 | $20.77 | $20.87 | $20.77 | $20.87 | $20.81 | 100 |
| 2018-12-27 | $20.69 | $20.76 | $20.69 | $20.76 | $20.70 | 684 |
| 2018-12-26 | $20.50 | $20.80 | $20.50 | $20.80 | $20.74 | 111 |
| 2018-12-24 | $20.63 | $20.63 | $20.49 | $20.49 | $20.43 | 100 |
| 2018-12-21 | $20.79 | $20.79 | $20.57 | $20.57 | $20.51 | 200 |
| 2018-12-20 | $21.71 | $21.71 | $21.71 | $21.71 | $21.65 | 0 |
| 2018-12-19 | $22.17 | $22.17 | $21.71 | $21.71 | $20.59 | 124 |
| 2018-12-18 | $21.88 | $21.88 | $21.88 | $21.88 | $20.75 | 0 |
| 2018-12-17 | $21.72 | $21.72 | $21.72 | $21.72 | $20.60 | 0 |
| 2018-12-14 | $21.95 | $21.98 | $21.95 | $21.98 | $20.84 | 341 |
| 2018-12-13 | $22.16 | $22.22 | $22.13 | $22.22 | $21.07 | 745 |
| 2018-12-12 | $22.18 | $22.18 | $22.16 | $22.16 | $21.01 | 160 |
| 2018-12-11 | $21.81 | $21.87 | $21.81 | $21.87 | $20.74 | 514 |
| 2018-12-10 | $21.66 | $21.75 | $21.55 | $21.75 | $20.62 | 25,639 |
| 2018-12-07 | $22.07 | $22.07 | $22.07 | $22.07 | $20.93 | 0 |
| 2018-12-06 | $22.07 | $22.07 | $22.07 | $22.07 | $20.93 | 100 |
| 2018-12-04 | $22.76 | $22.76 | $22.76 | $22.76 | $21.58 | 0 |
| 2018-12-03 | $22.80 | $22.80 | $22.76 | $22.76 | $21.58 | 1,845 |
| 2018-11-30 | $22.37 | $22.41 | $22.25 | $22.40 | $21.24 | 5,776 |
| 2018-11-29 | $22.69 | $22.69 | $22.67 | $22.67 | $21.50 | 1,240 |
| 2018-11-28 | $22.21 | $22.21 | $22.21 | $22.21 | $21.06 | 100 |
| 2018-11-27 | $21.94 | $21.94 | $21.94 | $21.94 | $20.81 | 0 |
| 2018-11-26 | $21.94 | $21.94 | $21.94 | $21.94 | $20.81 | 0 |
| 2018-11-21 | $21.94 | $21.94 | $21.94 | $21.94 | $20.81 | 100 |
| 2018-11-20 | $22.20 | $22.20 | $22.20 | $22.20 | $21.05 | 0 |
| 2018-11-19 | $22.20 | $22.20 | $22.20 | $22.20 | $21.05 | 0 |
| 2018-11-16 | $22.20 | $22.20 | $22.20 | $22.20 | $21.05 | 0 |
| 2018-11-15 | $22.20 | $22.20 | $22.20 | $22.20 | $21.05 | 102 |
| 2018-11-14 | $21.69 | $21.69 | $21.69 | $21.69 | $20.57 | 0 |
| 2018-11-13 | $21.69 | $21.69 | $21.69 | $21.69 | $20.57 | 0 |
| 2018-11-12 | $21.69 | $21.69 | $21.69 | $21.69 | $20.57 | 102 |
| 2018-11-09 | $22.49 | $22.49 | $22.49 | $22.49 | $21.33 | 0 |
| 2018-11-08 | $22.49 | $22.49 | $22.49 | $22.49 | $21.33 | 0 |
| 2018-11-07 | $22.49 | $22.49 | $22.49 | $22.49 | $21.33 | 0 |
| 2018-11-06 | $22.49 | $22.49 | $22.49 | $22.49 | $21.33 | 226 |
| 2018-11-05 | $22.28 | $22.28 | $22.28 | $22.28 | $21.13 | 0 |
| 2018-11-02 | $22.28 | $22.28 | $22.28 | $22.28 | $21.13 | 927 |
| 2018-11-01 | $21.59 | $21.59 | $21.59 | $21.59 | $20.47 | 0 |
| 2018-10-31 | $21.59 | $21.59 | $21.59 | $21.59 | $20.47 | 0 |
| 2018-10-30 | $21.59 | $21.59 | $21.59 | $21.59 | $20.47 | 0 |
| 2018-10-29 | $21.59 | $21.59 | $21.59 | $21.59 | $20.47 | 0 |
| 2018-10-26 | $21.59 | $21.59 | $21.59 | $21.59 | $20.47 | 0 |
| 2018-10-25 | $21.69 | $21.69 | $21.59 | $21.59 | $20.47 | 4,732 |
| 2018-10-24 | $21.93 | $21.93 | $21.93 | $21.93 | $20.80 | 0 |
| 2018-10-23 | $21.93 | $21.93 | $21.93 | $21.93 | $20.80 | 50 |
| 2018-10-22 | $21.96 | $21.97 | $21.86 | $21.93 | $20.80 | 3,046 |
| 2018-10-19 | $21.97 | $21.97 | $21.90 | $21.90 | $20.77 | 2,800 |
| 2018-10-18 | $21.90 | $21.90 | $21.90 | $21.90 | $20.77 | 600 |
| 2018-10-17 | $22.40 | $22.40 | $22.40 | $22.40 | $21.24 | 600 |
| 2018-10-16 | $22.44 | $22.45 | $22.44 | $22.45 | $21.29 | 2,100 |
| 2018-10-15 | $22.15 | $22.15 | $21.99 | $22.13 | $20.99 | 26,054 |
| 2018-10-12 | $22.37 | $22.37 | $22.37 | $22.37 | $21.22 | 0 |
| 2018-10-11 | $22.37 | $22.37 | $22.37 | $22.37 | $21.22 | 0 |
| 2018-10-10 | $22.37 | $22.37 | $22.37 | $22.37 | $21.22 | 0 |
| 2018-10-09 | $22.37 | $22.37 | $22.37 | $22.37 | $21.22 | 100 |
| 2018-10-08 | $22.24 | $22.24 | $22.17 | $22.21 | $21.06 | 5,410 |
| 2018-10-05 | $22.29 | $22.29 | $22.19 | $22.24 | $21.09 | 22,525 |
| 2018-10-04 | $23.05 | $23.05 | $23.05 | $23.05 | $21.86 | 0 |
| 2018-10-03 | $23.05 | $23.05 | $23.05 | $23.05 | $21.86 | 300 |
| 2018-10-02 | $23.34 | $23.34 | $23.34 | $23.34 | $22.13 | 0 |
| 2018-10-01 | $23.34 | $23.34 | $23.34 | $23.34 | $22.13 | 0 |
| 2018-09-28 | $23.34 | $23.34 | $23.34 | $23.34 | $22.13 | 100 |
| 2018-09-27 | $23.38 | $23.50 | $23.38 | $23.48 | $22.27 | 16,562 |
| 2018-09-26 | $23.15 | $23.23 | $23.15 | $23.15 | $21.95 | 436 |
| 2018-09-25 | $23.01 | $23.01 | $23.01 | $23.01 | $21.82 | 100 |
| 2018-09-24 | $23.02 | $23.02 | $23.00 | $23.00 | $21.81 | 200 |
| 2018-09-21 | $22.92 | $23.17 | $22.92 | $23.17 | $21.97 | 55,085 |
| 2018-09-20 | $22.74 | $22.74 | $22.74 | $22.74 | $21.56 | 600 |
| 2018-09-19 | $22.52 | $22.56 | $22.52 | $22.56 | $21.39 | 836 |
| 2018-09-18 | $22.31 | $22.31 | $22.31 | $22.31 | $21.16 | 600 |
| 2018-09-17 | $22.16 | $22.16 | $22.16 | $22.16 | $21.01 | 600 |
| 2018-09-14 | $22.32 | $22.32 | $22.16 | $22.21 | $21.06 | 1,475 |
| 2018-09-13 | $22.28 | $22.28 | $22.27 | $22.27 | $21.12 | 700 |
| 2018-09-12 | $21.93 | $22.01 | $21.93 | $22.01 | $20.87 | 300 |
| 2018-09-11 | $21.68 | $21.77 | $21.67 | $21.76 | $20.64 | 27,260 |
| 2018-09-10 | $21.80 | $21.80 | $21.80 | $21.80 | $20.67 | 600 |
| 2018-09-07 | $21.89 | $21.93 | $21.89 | $21.92 | $20.79 | 1,219 |
| 2018-09-06 | $21.86 | $21.90 | $21.85 | $21.90 | $20.77 | 7,428 |
| 2018-09-05 | $21.81 | $21.85 | $21.81 | $21.85 | $20.72 | 272,300 |
| 2018-09-04 | $22.16 | $22.16 | $22.14 | $22.14 | $21.00 | 10,128 |
| 2018-08-31 | $22.49 | $22.49 | $22.49 | $22.49 | $21.33 | 0 |
| 2018-08-30 | $22.59 | $22.65 | $22.48 | $22.49 | $21.33 | 558 |
| 2018-08-29 | $22.67 | $22.67 | $22.67 | $22.67 | $21.50 | 0 |
| 2018-08-28 | $22.67 | $22.67 | $22.67 | $22.67 | $21.50 | 0 |
| 2018-08-27 | $22.67 | $22.67 | $22.67 | $22.67 | $21.50 | 0 |
| 2018-08-24 | $22.67 | $22.67 | $22.67 | $22.67 | $21.50 | 0 |
| 2018-08-23 | $22.67 | $22.67 | $22.67 | $22.67 | $21.50 | 0 |
| 2018-08-22 | $22.67 | $22.67 | $22.67 | $22.67 | $21.50 | 0 |
| 2018-08-21 | $22.64 | $22.67 | $22.64 | $22.67 | $21.50 | 1,347 |
| 2018-08-20 | $22.32 | $22.32 | $22.28 | $22.28 | $21.13 | 12,432 |
| 2018-08-17 | $22.25 | $22.29 | $22.25 | $22.29 | $21.13 | 1,700 |
| 2018-08-16 | $22.39 | $22.39 | $22.39 | $22.39 | $21.23 | 0 |
| 2018-08-15 | $22.39 | $22.39 | $22.39 | $22.39 | $21.23 | 0 |
| 2018-08-14 | $22.43 | $22.43 | $22.35 | $22.39 | $21.23 | 2,602 |
| 2018-08-13 | $23.37 | $23.37 | $23.37 | $23.37 | $22.16 | 0 |
| 2018-08-10 | $23.37 | $23.37 | $23.37 | $23.37 | $22.16 | 44 |
| 2018-08-09 | $23.37 | $23.37 | $23.37 | $23.37 | $22.16 | 0 |
| 2018-08-08 | $23.37 | $23.37 | $23.37 | $23.37 | $22.16 | 0 |
| 2018-08-07 | $23.37 | $23.37 | $23.37 | $23.37 | $22.16 | 0 |
| 2018-08-06 | $23.37 | $23.37 | $23.37 | $23.37 | $22.16 | 0 |
| 2018-08-03 | $23.50 | $23.52 | $23.36 | $23.37 | $22.16 | 23,778 |
| 2018-08-02 | $23.65 | $23.65 | $23.65 | $23.65 | $22.43 | 0 |
| 2018-08-01 | $23.61 | $23.65 | $23.61 | $23.65 | $22.43 | 1,103 |
| 2018-07-31 | $23.38 | $23.38 | $23.38 | $23.38 | $22.17 | 0 |
| 2018-07-30 | $23.38 | $23.38 | $23.38 | $23.38 | $22.17 | 0 |
| 2018-07-27 | $23.78 | $23.78 | $23.38 | $23.38 | $22.17 | 140,688 |
| 2018-07-26 | $23.64 | $23.64 | $23.64 | $23.64 | $22.42 | 100 |
| 2018-07-25 | $23.41 | $23.41 | $23.41 | $23.41 | $22.20 | 0 |
| 2018-07-24 | $23.40 | $23.48 | $23.24 | $23.41 | $22.20 | 42,654 |
| 2018-07-23 | $23.17 | $23.17 | $22.95 | $22.99 | $21.80 | 33,498 |
| 2018-07-20 | $23.07 | $23.07 | $23.07 | $23.07 | $21.88 | 0 |
| 2018-07-19 | $23.07 | $23.07 | $23.07 | $23.07 | $21.88 | 0 |
| 2018-07-18 | $23.01 | $23.18 | $23.01 | $23.07 | $21.88 | 164,831 |
| 2018-07-17 | $22.88 | $22.88 | $22.88 | $22.88 | $21.70 | 12 |
| 2018-07-16 | $22.88 | $22.88 | $22.88 | $22.88 | $21.70 | 0 |
| 2018-07-13 | $22.91 | $22.91 | $22.87 | $22.88 | $21.70 | 3,056 |
| 2018-07-12 | $23.07 | $23.07 | $23.07 | $23.07 | $21.88 | 0 |
| 2018-07-11 | $23.07 | $23.07 | $23.07 | $23.07 | $21.88 | 0 |
| 2018-07-10 | $23.07 | $23.07 | $23.07 | $23.07 | $21.88 | 100 |
| 2018-07-09 | $23.11 | $23.11 | $23.02 | $23.02 | $21.83 | 9,590 |
| 2018-07-06 | $22.86 | $22.86 | $22.78 | $22.78 | $21.60 | 300 |
| 2018-07-05 | $22.66 | $22.66 | $22.66 | $22.66 | $21.49 | 68,669 |
| 2018-07-03 | $22.20 | $22.20 | $22.20 | $22.20 | $21.05 | 0 |
| 2018-07-02 | $22.20 | $22.20 | $22.20 | $22.20 | $21.05 | 0 |
| 2018-06-29 | $22.20 | $22.20 | $22.20 | $22.20 | $21.05 | 0 |
| 2018-06-28 | $22.20 | $22.20 | $22.20 | $22.20 | $21.05 | 0 |
| 2018-06-27 | $22.21 | $22.22 | $22.20 | $22.20 | $21.05 | 2,500 |
| 2018-06-26 | $22.50 | $22.50 | $22.50 | $22.50 | $21.34 | 0 |
| 2018-06-25 | $22.62 | $22.66 | $22.38 | $22.50 | $21.34 | 38,115 |
| 2018-06-22 | $22.94 | $22.94 | $22.94 | $22.94 | $21.75 | 0 |
| 2018-06-21 | $22.94 | $22.94 | $22.94 | $22.94 | $21.75 | 0 |
| 2018-06-20 | $22.96 | $22.99 | $22.92 | $22.94 | $21.75 | 800 |
| 2018-06-19 | $22.78 | $22.78 | $22.78 | $22.78 | $21.60 | 52,400 |
| 2018-06-18 | $23.53 | $23.53 | $23.53 | $23.53 | $22.31 | 0 |
| 2018-06-15 | $23.53 | $23.53 | $23.53 | $23.53 | $22.31 | 0 |
| 2018-06-14 | $23.53 | $23.53 | $23.53 | $23.53 | $22.31 | 100 |
| 2018-06-13 | $23.88 | $23.88 | $23.88 | $23.88 | $22.65 | 200 |
| 2018-06-12 | $23.90 | $23.92 | $23.90 | $23.92 | $22.68 | 313 |
| 2018-06-11 | $24.05 | $24.05 | $24.05 | $24.05 | $22.81 | 0 |
| 2018-06-08 | $24.01 | $24.05 | $24.01 | $24.05 | $22.81 | 200 |
| 2018-06-07 | $24.30 | $24.30 | $24.30 | $24.30 | $23.04 | 0 |
| 2018-06-06 | $24.30 | $24.30 | $24.29 | $24.30 | $23.04 | 1,900 |
| 2018-06-05 | $24.09 | $24.09 | $24.09 | $24.09 | $22.85 | 900 |
| 2018-06-04 | $24.25 | $24.28 | $24.25 | $24.28 | $23.03 | 1,600 |
| 2018-06-01 | $23.99 | $24.00 | $23.99 | $23.99 | $22.75 | 3,052 |
| 2018-05-31 | $23.83 | $23.88 | $23.83 | $23.83 | $22.60 | 600 |
| 2018-05-30 | $24.28 | $24.28 | $24.28 | $24.28 | $23.03 | 0 |
| 2018-05-29 | $24.28 | $24.28 | $24.28 | $24.28 | $23.03 | 0 |
| 2018-05-25 | $24.31 | $24.31 | $24.28 | $24.28 | $23.03 | 300 |
| 2018-05-24 | $24.22 | $24.22 | $24.22 | $24.22 | $22.97 | 124 |
| 2018-05-23 | $24.16 | $24.17 | $24.16 | $24.17 | $22.92 | 200 |
| 2018-05-22 | $24.30 | $24.30 | $24.30 | $24.30 | $23.04 | 0 |
| 2018-05-21 | $24.33 | $24.33 | $24.30 | $24.30 | $23.04 | 52,440 |
| 2018-05-18 | $24.42 | $24.42 | $24.42 | $24.42 | $23.16 | 0 |
| 2018-05-17 | $24.42 | $24.42 | $24.42 | $24.42 | $23.16 | 200 |
| 2018-05-16 | $25.10 | $25.10 | $25.10 | $25.10 | $23.80 | 0 |
| 2018-05-15 | $25.10 | $25.10 | $25.10 | $25.10 | $23.80 | 0 |
| 2018-05-14 | $25.10 | $25.10 | $25.10 | $25.10 | $23.80 | 0 |
| 2018-05-11 | $25.05 | $25.10 | $25.04 | $25.10 | $23.80 | 2,500 |
| 2018-05-10 | $24.44 | $24.44 | $24.44 | $24.44 | $23.18 | 0 |
| 2018-05-09 | $24.53 | $24.53 | $24.44 | $24.44 | $23.18 | 2,000 |
| 2018-05-08 | $24.46 | $24.46 | $24.45 | $24.45 | $23.19 | 1,000 |
| 2018-05-07 | $24.72 | $24.72 | $24.72 | $24.72 | $23.44 | 0 |
| 2018-05-04 | $24.72 | $24.72 | $24.72 | $24.72 | $23.44 | 0 |
| 2018-05-03 | $24.94 | $24.95 | $24.68 | $24.72 | $23.44 | 26,352 |
| 2018-05-02 | $25.20 | $25.20 | $25.20 | $25.20 | $23.90 | 0 |
| 2018-05-01 | $25.12 | $25.21 | $25.12 | $25.20 | $23.90 | 49,975 |
| 2018-04-30 | $25.42 | $25.42 | $25.32 | $25.32 | $24.01 | 5,548 |
| 2018-04-27 | $25.40 | $25.40 | $25.40 | $25.40 | $24.09 | 0 |
| 2018-04-26 | $25.38 | $25.40 | $25.38 | $25.40 | $24.09 | 360 |
| 2018-04-25 | $25.80 | $25.80 | $25.80 | $25.80 | $24.47 | 0 |
| 2018-04-24 | $25.80 | $25.80 | $25.80 | $25.80 | $24.47 | 0 |
| 2018-04-23 | $25.83 | $25.83 | $25.76 | $25.80 | $24.47 | 58,375 |
| 2018-04-20 | $26.09 | $26.09 | $26.09 | $26.09 | $24.74 | 0 |
| 2018-04-19 | $26.09 | $26.09 | $26.09 | $26.09 | $24.74 | 0 |
| 2018-04-18 | $26.09 | $26.09 | $26.09 | $26.09 | $24.74 | 0 |
| 2018-04-17 | $26.09 | $26.09 | $26.09 | $26.09 | $24.74 | 0 |
| 2018-04-16 | $26.09 | $26.09 | $26.09 | $26.09 | $24.74 | 0 |
| 2018-04-13 | $26.00 | $26.09 | $26.00 | $26.09 | $24.74 | 4,591 |
| 2018-04-12 | $25.97 | $25.97 | $25.97 | $25.97 | $24.63 | 0 |
| 2018-04-11 | $25.97 | $25.97 | $25.97 | $25.97 | $24.63 | 0 |
| 2018-04-10 | $25.97 | $25.97 | $25.97 | $25.97 | $24.63 | 0 |
| 2018-04-09 | $25.94 | $25.97 | $25.94 | $25.97 | $24.63 | 1,530 |
| 2018-04-06 | $26.08 | $26.08 | $26.06 | $26.06 | $24.71 | 1,995 |
| 2018-04-05 | $26.03 | $26.03 | $26.03 | $26.03 | $24.68 | 0 |
| 2018-04-04 | $26.03 | $26.03 | $26.03 | $26.03 | $24.68 | 0 |
| 2018-04-03 | $26.03 | $26.03 | $26.03 | $26.03 | $24.68 | 0 |
| 2018-04-02 | $26.03 | $26.03 | $26.03 | $26.03 | $24.68 | 400 |
| 2018-03-29 | $26.24 | $26.24 | $26.24 | $26.24 | $24.88 | 0 |
| 2018-03-28 | $26.24 | $26.24 | $26.24 | $26.24 | $24.88 | 0 |
| 2018-03-27 | $26.24 | $26.24 | $26.24 | $26.24 | $24.88 | 0 |
| 2018-03-26 | $26.24 | $26.24 | $26.24 | $26.24 | $24.88 | 200 |
| 2018-03-23 | $26.69 | $26.69 | $26.69 | $26.69 | $25.31 | 0 |
| 2018-03-22 | $26.69 | $26.69 | $26.69 | $26.69 | $25.31 | 0 |
| 2018-03-21 | $26.69 | $26.69 | $26.69 | $26.69 | $25.31 | 0 |
| 2018-03-20 | $26.69 | $26.69 | $26.69 | $26.69 | $25.31 | 655 |
| 2018-03-19 | $27.13 | $27.13 | $27.13 | $27.13 | $25.73 | 0 |
| 2018-03-16 | $27.13 | $27.13 | $27.13 | $27.13 | $25.73 | 0 |
| 2018-03-15 | $27.13 | $27.13 | $27.13 | $27.13 | $25.73 | 53 |
| 2018-03-14 | $27.25 | $27.25 | $27.05 | $27.13 | $25.73 | 1,353 |
| 2018-03-13 | $27.24 | $27.24 | $27.22 | $27.22 | $25.81 | 1,436 |
| 2018-03-12 | $27.41 | $27.41 | $27.41 | $27.41 | $25.99 | 100 |
| 2018-03-09 | $26.85 | $26.85 | $26.85 | $26.85 | $25.46 | 0 |
| 2018-03-08 | $26.85 | $26.85 | $26.85 | $26.85 | $25.46 | 100 |
| 2018-03-07 | $27.01 | $27.18 | $27.00 | $27.00 | $25.60 | 11,402 |
| 2018-03-06 | $27.08 | $27.08 | $27.07 | $27.07 | $25.67 | 734 |
| 2018-03-05 | $26.94 | $26.95 | $26.94 | $26.94 | $25.54 | 800 |
| 2018-03-02 | $26.81 | $26.82 | $26.81 | $26.82 | $25.43 | 409 |
| 2018-03-01 | $26.83 | $26.83 | $26.83 | $26.83 | $25.44 | 1,801 |
| 2018-02-28 | $27.09 | $27.09 | $26.86 | $26.86 | $25.47 | 801 |
| 2018-02-27 | $27.32 | $27.32 | $27.32 | $27.32 | $25.91 | 100 |
| 2018-02-26 | $27.67 | $27.67 | $27.67 | $27.67 | $26.24 | 536 |
| 2018-02-23 | $27.45 | $27.54 | $27.45 | $27.54 | $26.12 | 407 |
| 2018-02-22 | $27.35 | $27.35 | $27.35 | $27.35 | $25.94 | 682 |
| 2018-02-21 | $27.23 | $27.23 | $27.23 | $27.23 | $25.82 | 2 |
| 2018-02-20 | $27.21 | $27.23 | $27.21 | $27.23 | $25.82 | 362 |
| 2018-02-16 | $27.46 | $27.58 | $27.46 | $27.58 | $26.15 | 900 |
| 2018-02-15 | $27.58 | $27.63 | $27.30 | $27.60 | $26.17 | 310,838 |
| 2018-02-14 | $27.29 | $27.29 | $27.29 | $27.29 | $25.88 | 100 |
| 2018-02-13 | $26.70 | $26.78 | $26.70 | $26.78 | $25.40 | 13,576 |
| 2018-02-12 | $26.61 | $26.61 | $26.61 | $26.61 | $25.23 | 1,000 |
| 2018-02-09 | $25.84 | $26.23 | $25.56 | $26.20 | $24.85 | 2,750 |
| 2018-02-08 | $26.11 | $26.11 | $26.01 | $26.01 | $24.67 | 300 |
| 2018-02-07 | $27.04 | $27.07 | $27.02 | $27.02 | $25.62 | 4,767 |
| 2018-02-06 | $27.27 | $27.32 | $27.13 | $27.24 | $25.83 | 1,179 |
| 2018-02-05 | $27.13 | $27.13 | $26.47 | $26.47 | $25.10 | 440 |
| 2018-02-02 | $27.51 | $27.51 | $27.51 | $27.51 | $26.09 | 100 |
| 2018-02-01 | $27.94 | $27.94 | $27.94 | $27.94 | $26.50 | 180 |
| 2018-01-31 | $28.11 | $28.11 | $27.99 | $27.99 | $26.54 | 1,462 |
| 2018-01-30 | $27.81 | $27.95 | $27.77 | $27.85 | $26.41 | 4,202 |
| 2018-01-29 | $28.19 | $28.24 | $28.18 | $28.21 | $26.75 | 3,625 |
| 2018-01-26 | $28.41 | $28.57 | $28.39 | $28.54 | $27.07 | 36,540 |
| 2018-01-25 | $28.40 | $28.40 | $28.27 | $28.30 | $26.84 | 3,548 |
| 2018-01-24 | $28.25 | $28.30 | $28.14 | $28.30 | $26.84 | 8,615 |
| 2018-01-23 | $27.96 | $28.05 | $27.96 | $28.05 | $26.60 | 1,778 |
| 2018-01-22 | $27.87 | $27.90 | $27.87 | $27.90 | $26.46 | 574 |
| 2018-01-19 | $27.70 | $27.76 | $27.70 | $27.76 | $26.33 | 500 |
| 2018-01-18 | $27.66 | $28.10 | $27.66 | $28.10 | $26.65 | 8,874 |
| 2018-01-17 | $27.63 | $27.63 | $27.63 | $27.63 | $26.20 | 197 |
| 2018-01-16 | $27.45 | $27.45 | $27.31 | $27.31 | $25.90 | 1,869 |
| 2018-01-12 | $27.21 | $27.22 | $27.21 | $27.22 | $25.81 | 750 |
| 2018-01-11 | $26.93 | $26.93 | $26.93 | $26.93 | $25.54 | 214 |
| 2018-01-10 | $26.81 | $26.81 | $26.81 | $26.81 | $25.42 | 689 |
| 2018-01-09 | $26.97 | $26.97 | $26.96 | $26.96 | $25.57 | 2,360 |
| 2018-01-08 | $26.98 | $27.05 | $26.97 | $27.05 | $25.65 | 27,274 |
| 2018-01-05 | $26.93 | $27.07 | $26.93 | $27.07 | $25.67 | 477 |
| 2018-01-04 | $26.88 | $26.88 | $26.88 | $26.88 | $25.49 | 500 |
| 2018-01-03 | $26.57 | $26.67 | $26.54 | $26.67 | $25.29 | 164,821 |
| 2018-01-02 | $26.20 | $26.20 | $26.20 | $26.20 | $24.85 | 156 |
| 2017-12-29 | $26.17 | $26.20 | $26.17 | $26.20 | $24.85 | 800 |
| 2017-12-28 | $25.64 | $25.64 | $25.64 | $25.64 | $24.31 | 0 |
| 2017-12-27 | $25.64 | $25.64 | $25.64 | $25.64 | $24.31 | 0 |
| 2017-12-26 | $25.64 | $25.64 | $25.64 | $25.64 | $24.31 | 0 |
| 2017-12-22 | $25.64 | $25.64 | $25.64 | $25.64 | $24.31 | 1,300 |
| 2017-12-21 | $25.44 | $25.44 | $25.44 | $25.44 | $24.13 | 0 |
| 2017-12-20 | $25.50 | $25.50 | $25.44 | $25.44 | $24.13 | 3,313 |
| 2017-12-19 | $25.42 | $25.42 | $25.42 | $25.42 | $23.94 | 100 |
| 2017-12-18 | $25.54 | $25.54 | $25.54 | $25.54 | $24.06 | 1,049 |
| 2017-12-15 | $25.20 | $25.20 | $25.20 | $25.20 | $23.74 | 1,008 |
| 2017-12-14 | $25.18 | $25.18 | $25.18 | $25.18 | $23.72 | 0 |
| 2017-12-13 | $25.10 | $25.18 | $25.10 | $25.18 | $23.72 | 3,338 |
| 2017-12-12 | $24.83 | $24.85 | $24.83 | $24.85 | $23.41 | 211 |
| 2017-12-11 | $25.02 | $25.02 | $25.02 | $25.02 | $23.57 | 100 |
| 2017-12-08 | $24.70 | $24.70 | $24.70 | $24.70 | $23.27 | 0 |
| 2017-12-07 | $24.72 | $24.72 | $24.70 | $24.70 | $23.27 | 2,301 |
| 2017-12-06 | $24.58 | $24.64 | $24.58 | $24.64 | $23.21 | 135,299 |
| 2017-12-05 | $24.83 | $24.83 | $24.83 | $24.83 | $23.39 | 0 |
| 2017-12-04 | $24.86 | $24.90 | $24.83 | $24.83 | $23.39 | 7,600 |
| 2017-12-01 | $24.76 | $24.76 | $24.70 | $24.71 | $23.28 | 304 |
| 2017-11-30 | $24.91 | $24.96 | $24.84 | $24.84 | $23.40 | 1,291 |
| 2017-11-29 | $25.27 | $25.27 | $25.27 | $25.27 | $23.80 | 0 |
| 2017-11-28 | $25.25 | $25.27 | $25.25 | $25.27 | $23.80 | 7,955 |
| 2017-11-27 | $25.22 | $25.22 | $25.13 | $25.14 | $23.68 | 3,191 |
| 2017-11-24 | $25.37 | $25.37 | $25.36 | $25.36 | $23.89 | 1,432 |
| 2017-11-22 | $25.33 | $25.33 | $25.33 | $25.33 | $23.86 | 0 |
| 2017-11-21 | $25.26 | $25.39 | $25.26 | $25.33 | $23.86 | 1,341 |
| 2017-11-20 | $24.99 | $25.12 | $24.98 | $25.12 | $23.66 | 6,540 |
| 2017-11-17 | $25.11 | $25.20 | $25.11 | $25.17 | $23.71 | 6,110 |
| 2017-11-16 | $24.97 | $24.97 | $24.96 | $24.96 | $23.51 | 400 |
| 2017-11-15 | $24.61 | $24.61 | $24.58 | $24.58 | $23.15 | 3,289 |
| 2017-11-14 | $24.75 | $24.83 | $24.69 | $24.71 | $23.27 | 21,067 |
| 2017-11-13 | $24.77 | $24.82 | $24.75 | $24.82 | $23.38 | 402,235 |
| 2017-11-10 | $25.09 | $25.09 | $25.09 | $25.09 | $23.63 | 0 |
| 2017-11-09 | $25.09 | $25.09 | $25.09 | $25.09 | $23.63 | 101 |
Virtus Glovista Emerging Markets (EMEM) News Headlines
Recent Virtus Glovista Emerging Markets (EMEM) News
Similar Companies to Virtus Glovista Emerging Markets (EMEM) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |