Virtus Stone Harbor Emerg... (VEMY)
AMEX: VEMY
· Real-Time Price · USD
27.86
0.03 (0.11%)
At close: Sep 09, 2025, 3:13 PM
VEMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 27.81 | 27.87 | 27.68 | 27.81 | n/a | -0.07% | 5,880 |
| Sep 8, 2025 | 27.82 | 27.84 | 27.78 | 27.83 | 27.83 | -0.32% | 1,643 |
| Sep 5, 2025 | 27.83 | 27.92 | 27.83 | 27.92 | 27.92 | 0.69% | 2,700 |
| Sep 4, 2025 | 27.70 | 27.79 | 27.69 | 27.73 | 27.73 | 0.18% | 4,900 |
| Sep 3, 2025 | 27.68 | 27.70 | 27.65 | 27.68 | 27.68 | 0.29% | 1,800 |
| Sep 2, 2025 | 27.70 | 27.70 | 27.59 | 27.60 | 27.60 | -0.36% | 3,000 |
| Aug 29, 2025 | 27.73 | 27.78 | 27.70 | 27.70 | 27.70 | -0.18% | 1,600 |
| Aug 28, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 0.36% | 200 |
| Aug 27, 2025 | 27.60 | 27.69 | 27.60 | 27.65 | 27.65 | 0.07% | 3,236 |
| Aug 26, 2025 | 27.60 | 27.73 | 27.60 | 27.63 | 27.63 | 0.11% | 1,000 |
| Aug 25, 2025 | 27.74 | 27.74 | 27.60 | 27.60 | 27.60 | -0.61% | 4,305 |
| Aug 22, 2025 | 27.61 | 27.81 | 27.59 | 27.77 | 27.77 | 0.91% | 22,317 |
| Aug 21, 2025 | 27.57 | 27.59 | 27.51 | 27.52 | 27.52 | -0.47% | 3,700 |
| Aug 20, 2025 | 27.64 | 27.72 | 27.61 | 27.65 | 27.65 | -0.68% | 9,216 |
| Aug 19, 2025 | 27.86 | 27.86 | 27.80 | 27.84 | 27.67 | 0.00% | 1,633 |
| Aug 18, 2025 | 27.86 | 27.86 | 27.84 | 27.84 | 27.67 | 0.18% | 520 |
| Aug 15, 2025 | 27.79 | 27.79 | 27.77 | 27.79 | 27.62 | -0.22% | 700 |
| Aug 14, 2025 | 27.87 | 27.89 | 27.81 | 27.85 | 27.68 | -0.07% | 3,546 |
| Aug 13, 2025 | 27.83 | 27.98 | 27.83 | 27.87 | 27.70 | 0.32% | 1,310 |
| Aug 12, 2025 | 27.73 | 27.78 | 27.72 | 27.78 | 27.61 | -0.11% | 1,200 |