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 | -0.09 | -0.330760749724 | 27.21 | 27.35 | 27.06 | 3219 | 27.19281261 | SP |
| 4 | -0.02 | -0.0736919675755 | 27.14 | 27.35 | 27.01 | 1575 | 27.18635288 | SP |
| 12 | -0.75 | -2.691065662 | 27.87 | 27.88 | 26.37 | 2289 | 27.05205423 | SP |
| 26 | -0.11 | -0.403966213735 | 27.23 | 27.93 | 26.37 | 2233 | 27.36567847 | SP |
| 52 | 0.78 | 2.96127562642 | 26.34 | 27.93 | 26.13 | 1696 | 27.13872014 | SP |
| 156 | 1.85 | 7.32093391373 | 25.27 | 27.93 | 23.65 | 1675 | 26.28008959 | SP |
| 260 | 1.85 | 7.32093391373 | 25.27 | 27.93 | 23.65 | 1675 | 26.28008959 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741131000 | 27.1225 | 0.01 | 0.03 | 27.13 | 27.17 | 27.06 | 2062 |
| 1741044600 | 27.1141 | -0.14 | -0.51 | 27.25 | 27.25 | 27.1141 | 3110 |
| 1740785400 | 27.2539 | 0.12 | 0.44 | 27.17 | 27.2539 | 27.14 | 6722 |
| 1740699000 | 27.135 | -0.08 | -0.29 | 27.35 | 27.35 | 27.135 | 1426 |
| 1740612600 | 27.215 | 0.05 | 0.20 | 27.21 | 27.26 | 27.19 | 2776 |
| 1740526200 | 27.16 | 0.07 | 0.26 | 27.17 | 27.17 | 27.16 | 254 |
| 1740439800 | 27.09 | 0.01 | 0.05 | 27.1 | 27.1 | 27.09 | 601 |
| 1740180600 | 27.0769 | 0.01 | 0.04 | 27.11 | 27.11 | 27.0769 | 73 |
| 1740094200 | 27.0674 | -0.15 | -0.56 | 27.01 | 27.14 | 27.01 | 1967 |
| 1740007800 | 27.22 | 0.02 | 0.07 | 27.22 | 27.25 | 27.22 | 1231 |
| 1739921400 | 27.2019 | -0.1 | -0.36 | 27.23 | 27.25 | 27.2019 | 1466 |
| 1739575800 | 27.3 | 0.04 | 0.13 | 27.28 | 27.31 | 27.28 | 754 |
| 1739489400 | 27.265 | 0.18 | 0.66 | 27.21 | 27.3 | 27.195 | 654 |
| 1739403000 | 27.085 | -0.02 | -0.06 | 27.04 | 27.085 | 27.04 | 4 |
| 1739316600 | 27.1 | -0.01 | -0.04 | 27.09 | 27.115 | 27.0801 | 896 |
| 1739230200 | 27.11 | -0.03 | -0.10 | 27.17 | 27.17 | 27.11 | 559 |
| 1738971000 | 27.138 | -0.13 | -0.47 | 27.15 | 27.15 | 27.12 | 968 |
| 1738884600 | 27.2665 | 0.08 | 0.30 | 27.2 | 27.28 | 27.2 | 2141 |
| 1738798200 | 27.185 | 0.1 | 0.37 | 27.14 | 27.22 | 27.14 | 2270 |
| 1738711800 | 27.085 | 0.08 | 0.29 | 27.03 | 27.085 | 27.03 | 396 |
| 1738625400 | 27.0062 | 0.05 | 0.19 | 27.07 | 27.14 | 26.99 | 2481 |
| 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 |
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
