Premium
Virtus Stone Harbor Emerging Markets High Yield Bond ETF (VEMY)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0654 | 0.243213090368 | 26.89 | 27.0799 | 26.87 | 2960 | 26.93771643 | SP |
| 4 | 0.2454 | 0.918757019843 | 26.71 | 27.08 | 26.61 | 2815 | 26.80855323 | SP |
| 12 | -0.7146 | -2.582580412 | 27.67 | 27.89 | 26.37 | 2494 | 27.25137248 | SP |
| 26 | 0.1154 | 0.429955290611 | 26.84 | 27.93 | 26.37 | 2327 | 27.31481145 | SP |
| 52 | 1.1504 | 4.45805076536 | 25.805 | 27.93 | 25.69 | 2888 | 26.57064936 | SP |
| 156 | 1.6854 | 6.66956865849 | 25.27 | 27.93 | 23.65 | 1672 | 26.24302579 | SP |
| 260 | 1.6854 | 6.66956865849 | 25.27 | 27.93 | 23.65 | 1672 | 26.24302579 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 26.9554 | -0.07 | -0.27 | 27.055 | 27.1 | 26.9001 | 5598 |
| 1738279800 | 27.0275 | 0.08 | 0.31 | 27.02 | 27.03 | 27.02 | 980 |
| 1738193400 | 26.9445 | -0.01 | -0.02 | 26.97 | 26.99 | 26.9445 | 3369 |
| 1738107000 | 26.9499 | 0.03 | 0.10 | 26.9 | 26.9499 | 26.88 | 2121 |
| 1738020600 | 26.9233 | 0 | 0.01 | 26.87 | 26.96 | 26.87 | 2977 |
| 1737761400 | 26.9202 | 0.09 | 0.34 | 26.89 | 27.0799 | 26.89 | 5353 |
| 1737675000 | 26.83 | 0 | 0.00 | 26.83 | 26.83 | 26.83 | 0 |
| 1737588600 | 26.83 | -0.07 | -0.26 | 26.89 | 26.89 | 26.7868 | 2689 |
| 1737502200 | 26.9 | 0.04 | 0.15 | 26.87 | 26.9 | 26.85 | 5394 |
| 1737156600 | 26.86 | 0.04 | 0.15 | 26.9 | 26.9 | 26.849 | 2867 |
| 1737070200 | 26.8202 | -0.03 | -0.11 | 26.74 | 26.8202 | 26.74 | 546 |
| 1736983800 | 26.85 | 0.24 | 0.88 | 26.78 | 26.87 | 26.78 | 2507 |
| 1736897400 | 26.615 | -0.04 | -0.15 | 26.61 | 26.63 | 26.61 | 4626 |
| 1736811000 | 26.6551 | 0.01 | 0.04 | 26.71 | 26.71 | 26.61 | 3659 |
| 1736551800 | 26.645 | -0.07 | -0.26 | 26.69 | 26.7 | 26.63 | 1984 |
| 1736379000 | 26.715 | 0.04 | 0.17 | 26.71 | 26.74 | 26.68 | 2222 |
| 1736292600 | 26.67 | -0.07 | -0.24 | 26.76 | 26.76 | 26.6482 | 2979 |
| 1736206200 | 26.735 | 0.04 | 0.13 | 26.76 | 26.77 | 26.73 | 1496 |
| 1735947000 | 26.7 | 0.09 | 0.34 | 26.71 | 26.76 | 26.6872 | 1342 |
| 1735860600 | 26.61 | 0.15 | 0.55 | 26.63 | 26.63 | 26.55 | 3095 |
| 1735687800 | 26.465 | -0.1 | -0.36 | 26.56 | 26.57 | 26.37 | 3689 |
| 1735601400 | 26.56 | 0.04 | 0.13 | 26.54 | 26.61 | 26.54 | 2397 |
| 1735342200 | 26.525 | -0.03 | -0.13 | 26.49 | 26.5593 | 26.48 | 1526 |
| 1735255800 | 26.5599 | -0.05 | -0.18 | 26.52 | 26.57 | 26.52 | 880 |
| 1735077840 | 26.6089 | 0.07 | 0.28 | 26.53 | 26.6089 | 26.53 | 1436 |
| 1734996600 | 26.535 | -0.04 | -0.15 | 26.61 | 26.61 | 26.535 | 261 |
| 1734737400 | 26.575 | -0.73 | -2.69 | 26.533 | 26.575 | 26.505 | 608 |
| 1734651000 | 27.3083 | -0.01 | -0.04 | 27.43 | 27.43 | 27.3083 | 933 |
| 1734564600 | 27.3194 | -0.36 | -1.30 | 27.66 | 27.67 | 27.3101 | 2231 |
| 1734478200 | 27.68 | -0.06 | -0.20 | 27.7 | 27.7 | 27.6 | 486 |
| 1734391800 | 27.735 | 0.04 | 0.14 | 27.73 | 27.735 | 27.67 | 405 |
| 1734132600 | 27.6961 | -0.04 | -0.16 | 27.757 | 27.757 | 27.66 | 1824 |
| 1734046200 | 27.74 | -0.11 | -0.40 | 27.77 | 27.795 | 27.67 | 11656 |
| 1733959800 | 27.8528 | 0.02 | 0.06 | 27.87 | 27.88 | 27.75 | 5764 |
| 1733873400 | 27.8361 | -0.02 | -0.07 | 27.85 | 27.85 | 27.8361 | 2474 |
| 1733787000 | 27.855 | 0.02 | 0.07 | 27.83 | 27.855 | 27.82 | 1942 |
| 1733527800 | 27.835 | 0.05 | 0.18 | 27.86 | 27.89 | 27.835 | 377 |
| 1733441400 | 27.7857 | -0.01 | -0.02 | 27.78 | 27.82 | 27.77 | 2517 |
| 1733355000 | 27.792 | 0.1 | 0.36 | 27.76 | 27.8 | 27.72 | 10144 |
| 1733268600 | 27.6925 | 0.04 | 0.15 | 27.73 | 27.7398 | 27.6925 | 2032 |
| 1733182200 | 27.6501 | -0.02 | -0.08 | 27.62 | 27.69 | 27.62 | 1084 |
| 1732917840 | 27.6723 | 0.06 | 0.21 | 27.62 | 27.6723 | 27.62 | 575 |
| 1732750200 | 27.6152 | 0.08 | 0.29 | 27.63 | 27.64 | 27.56 | 5667 |
| 1732663800 | 27.535 | -0.04 | -0.14 | 27.51 | 27.54 | 27.5 | 1595 |
| 1732577400 | 27.5725 | 0.11 | 0.41 | 27.56 | 27.6 | 27.56 | 616 |
| 1732318200 | 27.4587 | 0.01 | 0.05 | 27.4413 | 27.4898 | 27.4413 | 2612 |
| 1732231800 | 27.4458 | -0.01 | -0.05 | 27.48 | 27.51 | 27.4458 | 884 |
| 1732145400 | 27.46 | -0.15 | -0.53 | 27.42 | 27.48 | 27.3318 | 2676 |
| 1732059000 | 27.605 | 0.07 | 0.24 | 27.45 | 27.64 | 27.45 | 1690 |
| 1731972600 | 27.54 | 0.04 | 0.16 | 27.48 | 27.61 | 27.45 | 3595 |
| 1731713400 | 27.495 | -0.05 | -0.18 | 27.48 | 27.495 | 27.44 | 434 |
| 1731627000 | 27.5433 | -0.04 | -0.13 | 27.63 | 27.66 | 27.5433 | 769 |
| 1731540600 | 27.58 | 0.01 | 0.04 | 27.655 | 27.655 | 27.58 | 1438 |
| 1731454200 | 27.57 | -0.11 | -0.40 | 27.6 | 27.62 | 27.5101 | 445 |
| 1731367800 | 27.68 | -0.01 | -0.02 | 27.6714 | 27.71 | 27.65 | 990 |
| 1731108600 | 27.6858 | -0.04 | -0.14 | 27.67 | 27.72 | 27.66 | 4821 |
| 1731022200 | 27.725 | 0.3 | 1.09 | 27.62 | 27.93 | 27.62 | 24748 |
| 1730935800 | 27.425 | 0.02 | 0.07 | 27.32 | 27.425 | 27.32 | 401 |
| 1730849400 | 27.405 | 0.08 | 0.27 | 27.3711 | 27.405 | 27.3711 | 567 |
| 1730763000 | 27.33 | 0.01 | 0.04 | 27.36 | 27.36 | 27.33 | 426 |
| 1730500200 | 27.32 | 0 | 0.01 | 27.42 | 27.42 | 27.32 | 14 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
