NasdaqGM - Delayed Quote
USD
VanEck MSCI EM Analyst Sentiment ETF (VEEM)
21.25
-1.64
(-7.18%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 100 |
|
Nov 5, 2026
|
20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 100 |
|
Nov 4, 2026
|
22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 100 |
|
Nov 3, 2026
|
22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 100 |
|
Nov 2, 2026
|
22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 100 |
|
Oct 30, 2026
|
22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 100 |
|
Oct 29, 2026
|
22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 100 |
|
Oct 28, 2026
|
23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 100 |
|
Oct 27, 2026
|
22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 100 |
|
Oct 26, 2026
|
22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 100 |
|
Oct 23, 2026
|
22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 100 |
|
Oct 22, 2026
|
22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 100 |
|
Oct 21, 2026
|
23.49 | 23.49 | 23.47 | 23.47 | 23.47 | 400 |
|
Oct 20, 2026
|
23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 300 |
|
Oct 19, 2026
|
23.35 | 23.35 | 23.33 | 23.33 | 23.33 | 100 |
|
Oct 16, 2026
|
23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 100 |
|
Oct 15, 2026
|
23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 100 |
|
Oct 14, 2026
|
23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 100 |
|
Oct 13, 2026
|
24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 100 |
|
Oct 12, 2026
|
24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 100 |
|
Oct 9, 2026
|
24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 100 |
|
Oct 8, 2026
|
24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 600 |
|
Oct 7, 2026
|
24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 100 |
|
Oct 6, 2026
|
25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 100 |
|
Oct 5, 2026
|
25.39 | 25.39 | 25.37 | 25.37 | 25.37 | 1,000 |
|
Oct 2, 2026
|
24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 100 |
|
Oct 1, 2026
|
24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 100 |
|
Sep 30, 2026
|
24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 100 |
|
Sep 29, 2026
|
24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 100 |
|
Sep 28, 2026
|
24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 100 |
|
Sep 25, 2026
|
25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 100 |
|
Sep 24, 2026
|
24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 100 |
|
Sep 23, 2026
|
24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 100 |
|
Sep 22, 2026
|
25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 100 |
|
Sep 21, 2026
|
25.36 | 25.55 | 25.36 | 25.48 | 25.48 | 9,800 |
|
Sep 18, 2026
|
24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 100 |
|
Sep 17, 2026
|
24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 100 |
|
Sep 16, 2026
|
24.34 | 24.34 | 24.17 | 24.17 | 24.17 | 9,300 |
|
Sep 15, 2026
|
24.21 | 24.21 | 24.13 | 24.13 | 24.13 | 1,200 |
|
Sep 14, 2026
|
24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 100 |
|
Sep 11, 2026
|
24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 100 |
|
Sep 10, 2026
|
24.75 | 24.75 | 24.62 | 24.62 | 24.62 | 1,100 |
