Virtus SGA Emerging Markets Equity I (HIEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.76
+0.02 (0.23%)
Nov 6, 2025, 8:10 AM EST
HIEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | - | - |
| Nov 5, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.23% |
| Nov 4, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.91% |
| Nov 3, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.57% |
| Oct 31, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
| Oct 30, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -1.13% |
| Oct 29, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.34% |
| Oct 28, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.34% |
| Oct 27, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 1.14% |
| Oct 24, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.46% |
| Oct 23, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.46% |
| Oct 22, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.46% |
| Oct 21, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.11% |
| Oct 20, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 1.63% |
| Oct 17, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.35% |
| Oct 16, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.23% |
| Oct 15, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 1.42% |
| Oct 14, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.82% |
| Oct 13, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 1.67% |
| Oct 10, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -3.01% |
| Oct 9, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.23% |
| Oct 8, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.12% |
| Oct 7, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -0.46% |
| Oct 6, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% |
| Oct 3, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.23% |
| Oct 2, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.23% |
| Oct 1, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.47% |
| Sep 30, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.69% |
| Sep 29, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 1.29% |
| Sep 26, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.70% |
| Sep 25, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -0.46% |
| Sep 24, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.23% |
| Sep 23, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.23% |
| Sep 22, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.12% |
| Sep 19, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.69% |
| Sep 18, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.46% |
| Sep 17, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.92% |
| Sep 16, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.70% |
| Sep 15, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.35% |
| Sep 12, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.82% |
| Sep 11, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.95% |
| Sep 10, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.48% |
| Sep 9, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.48% |
| Sep 8, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.48% |
| Sep 5, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.85% |
| Sep 4, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.49% |
| Sep 3, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -0.24% |
| Sep 2, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.36% |
| Aug 29, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.24% |
| Aug 28, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.24% |