Virtus SGA Emerging Markets Equity Fund Class I (HIEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.97
-0.01 (-0.13%)
Aug 27, 2026, 8:10 AM EST
HIEMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | - | - |
| Aug 26, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.13% |
| Aug 25, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 1.01% |
| Aug 24, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% |
| Aug 21, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.02% |
| Aug 20, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.13% |
| Aug 19, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.64% |
| Aug 18, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -0.76% |
| Aug 17, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -0.13% |
| Aug 14, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.13% |
| Aug 13, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.51% |
| Aug 12, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.01% |
| Aug 11, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.38% |
| Aug 10, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.63% |
| Aug 7, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -0.50% |
| Aug 6, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.49% |
| Aug 5, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Aug 4, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 1.13% |
| Aug 3, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 1.01% |
| Jul 31, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.80% |
| Jul 30, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 2.11% |
| Jul 29, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.91% |
| Jul 28, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.39% |
| Jul 27, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 1.87% |
| Jul 24, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.53% |
| Jul 23, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -1.44% |
| Jul 22, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.91% |
| Jul 21, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.39% |
| Jul 20, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0.39% |
| Jul 17, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -2.05% |
| Jul 16, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.13% |
| Jul 15, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.90% |
| Jul 14, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.26% |
| Jul 13, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.13% |
| Jul 10, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.65% |
| Jul 9, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| Jul 8, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -0.39% |
| Jul 7, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.51% |
| Jul 6, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 1.30% |
| Jul 2, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0.39% |
| Jul 1, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 1.06% |
| Jun 30, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.40% |
| Jun 29, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.21% |
| Jun 26, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -0.13% |
| Jun 25, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.27% |
| Jun 24, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.40% |
| Jun 23, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -1.18% |
| Jun 22, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.53% |
| Jun 18, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| Jun 17, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -1.30% |