Virtus SGA Emerging Markets Equity Fund Class I (HIEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.16
+0.09 (1.12%)
Jul 16, 2025, 8:09 AM EDT
HIEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 16, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | - | - |
| Jul 15, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 1.12% |
| Jul 14, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.62% |
| Jul 11, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.85% |
| Jul 10, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.36% |
| Jul 9, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.36% |
| Jul 8, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Jul 7, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.72% |
| Jul 3, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.24% |
| Jul 2, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.36% |
| Jul 1, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.12% |
| Jun 30, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.12% |
| Jun 27, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.48% |
| Jun 26, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.24% |
| Jun 25, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.24% |
| Jun 24, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 2.10% |
| Jun 23, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
| Jun 20, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -0.98% |
| Jun 18, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.61% |
| Jun 17, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.49% |
| Jun 16, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.86% |
| Jun 13, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -1.22% |
| Jun 12, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -0.73% |
| Jun 11, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.24% |
| Jun 10, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.24% |
| Jun 9, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.61% |
| Jun 6, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.25% |
| Jun 5, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.62% |
| Jun 4, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.50% |
| Jun 3, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.25% |
| Jun 2, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.37% |
| May 30, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.49% |
| May 29, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.12% |
| May 28, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.25% |
| May 27, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.62% |
| May 23, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.50% |
| May 22, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.25% |
| May 21, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.50% |
| May 20, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.25% |
| May 19, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.37% |
| May 16, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| May 15, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.25% |
| May 14, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 1.00% |
| May 13, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.38% |
| May 12, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 2.18% |
| May 9, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.64% |
| May 8, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.13% |
| May 7, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -0.26% |
| May 6, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| May 5, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |