Virtus Glovista Emerging Markets (EMEM) Exchange: NYSE ARCA

Data as of March 29, 2024

$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 March 29, 2024
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

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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.