UK markets open in 2 hours 1 minute

Virtus EM Opps R6 (AEMOX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
30.87+0.06 (+0.19%)
At close: 08:00PM EDT
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 202430.8730.8730.8730.8730.87-
02 Jul 202430.8130.8130.8130.8130.81-
01 Jul 202430.9230.9230.9230.9230.92-
28 Jun 202430.9230.9230.9230.9230.92-
27 Jun 202430.6930.6930.6930.6930.69-
26 Jun 202430.7430.7430.7430.7430.74-
25 Jun 202430.7630.7630.7630.7630.76-
24 Jun 202430.6530.6530.6530.6530.65-
21 Jun 202430.7630.7630.7630.7630.76-
20 Jun 202431.0231.0231.0231.0231.02-
18 Jun 202430.6130.6130.6130.6130.61-
17 Jun 202430.4730.4730.4730.4730.47-
14 Jun 202430.2930.2930.2930.2930.29-
13 Jun 202430.2430.2430.2430.2430.24-
12 Jun 202430.0930.0930.0930.0930.09-
11 Jun 202429.9429.9429.9429.9429.94-
10 Jun 202430.2030.2030.2030.2030.20-
07 Jun 202430.2430.2430.2430.2430.24-
06 Jun 202430.2830.2830.2830.2830.28-
05 Jun 202430.1330.1330.1330.1330.13-
04 Jun 202429.7029.7029.7029.7029.70-
03 Jun 202430.3630.3630.3630.3630.36-
31 May 202429.9729.9729.9729.9729.97-
30 May 202429.9729.9729.9729.9729.97-
29 May 202430.4230.4230.4230.4230.42-
28 May 202430.8130.8130.8130.8130.81-
24 May 202430.4830.4830.4830.4830.48-
23 May 202430.4730.4730.4730.4730.47-
22 May 202430.6730.6730.6730.6730.67-
21 May 202430.6530.6530.6530.6530.65-
20 May 202430.7630.7630.7630.7630.76-
17 May 202430.6930.6930.6930.6930.69-
16 May 202430.8130.8130.8130.8130.81-
15 May 202430.7530.7530.7530.7530.75-
14 May 202430.5330.5330.5330.5330.53-
13 May 202430.4730.4730.4730.4730.47-
10 May 202430.3330.3330.3330.3330.33-
09 May 202430.0830.0830.0830.0830.08-
08 May 202430.1530.1530.1530.1530.15-
07 May 202430.1430.1430.1430.1430.14-
06 May 202430.3030.3030.3030.3030.30-
03 May 202430.2130.2130.2130.2130.21-
02 May 202429.8329.8329.8329.8329.83-
01 May 202429.6329.6329.6329.6329.63-
30 Apr 202429.6329.6329.6329.6329.63-
29 Apr 202429.9229.9229.9229.9229.92-
26 Apr 202429.7529.7529.7529.7529.75-
25 Apr 202429.4329.4329.4329.4329.43-
24 Apr 202429.5929.5929.5929.5929.59-
23 Apr 202429.3829.3829.3829.3829.38-
22 Apr 202429.1329.1329.1329.1329.13-
19 Apr 202428.9928.9928.9928.9928.99-
18 Apr 202429.2729.2729.2729.2729.27-
17 Apr 202429.2429.2429.2429.2429.24-
16 Apr 202429.1129.1129.1129.1129.11-
15 Apr 202429.3829.3829.3829.3829.38-
12 Apr 202429.9229.9229.9229.9229.92-
11 Apr 202429.9229.9229.9229.9229.92-
10 Apr 202429.7829.7829.7829.7829.78-
09 Apr 202429.7529.7529.7529.7529.75-
08 Apr 202429.6629.6629.6629.6629.66-
05 Apr 202429.5629.5629.5629.5629.56-
04 Apr 202429.5329.5329.5329.5329.53-
03 Apr 202429.5329.5329.5329.5329.53-
02 Apr 202429.6329.6329.6329.6329.63-
01 Apr 202429.2629.2629.2629.2629.26-
28 Mar 202429.2229.2229.2229.2229.22-
27 Mar 202429.1629.1629.1629.1629.16-
26 Mar 202429.2629.2629.2629.2629.26-
25 Mar 202429.1929.1929.1929.1929.19-
22 Mar 202429.2829.2829.2829.2829.28-
21 Mar 202429.5229.5229.5229.5229.52-
20 Mar 202429.2629.2629.2629.2629.26-
19 Mar 202428.9028.9028.9028.9028.90-
18 Mar 202429.0829.0829.0829.0829.08-
15 Mar 202429.0829.0829.0829.0829.08-
14 Mar 202429.4629.4629.4629.4629.46-
13 Mar 202429.4129.4129.4129.4129.41-
12 Mar 202429.4129.4129.4129.4129.41-
11 Mar 202429.4829.4829.4829.4829.48-
08 Mar 202429.4829.4829.4829.4829.48-
07 Mar 202429.6029.6029.6029.6029.60-
06 Mar 202429.4029.4029.4029.4029.40-
05 Mar 202429.2029.2029.2029.2029.20-
04 Mar 202429.4129.4129.4129.4129.41-
01 Mar 202429.1429.1429.1429.1429.14-
29 Feb 202428.9828.9828.9828.9828.98-
28 Feb 202428.8528.8528.8528.8528.85-
27 Feb 202428.9728.9728.9728.9728.97-
26 Feb 202428.9028.9028.9028.9028.90-
23 Feb 202429.0129.0129.0129.0129.01-
22 Feb 202429.1729.1729.1729.1729.17-
21 Feb 202428.7728.7728.7728.7728.77-
20 Feb 202428.8828.8828.8828.8828.88-
16 Feb 202428.6628.6628.6628.6628.66-
15 Feb 202428.5228.5228.5228.5228.52-
14 Feb 202428.4228.4228.4228.4228.42-
13 Feb 202428.1128.1128.1128.1128.11-
12 Feb 202428.1428.1428.1428.1428.14-
09 Feb 202428.2028.2028.2028.2028.20-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...