Russell Inv Emerging Markets S (REMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.51
+0.20 (1.04%)
Sep 5, 2025, 4:00 PM EDT
REMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 4, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.05% |
| Sep 3, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.16% |
| Sep 2, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.05% |
| Aug 29, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.05% |
| Aug 28, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -0.10% |
| Aug 27, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.46% |
| Aug 26, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.41% |
| Aug 25, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.46% |
| Aug 22, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 1.25% |
| Aug 21, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.10% |
| Aug 20, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.26% |
| Aug 19, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.88% |
| Aug 18, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.05% |
| Aug 15, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.10% |
| Aug 14, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.62% |
| Aug 13, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 1.09% |
| Aug 12, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.94% |
| Aug 11, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.31% |
| Aug 8, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.21% |
| Aug 7, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 1.22% |
| Aug 6, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.32% |
| Aug 5, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0.37% |
| Aug 4, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 2.01% |
| Aug 1, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -1.60% |
| Jul 31, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -1.06% |
| Jul 30, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -0.11% |
| Jul 29, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| Jul 28, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -0.63% |
| Jul 25, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.37% |
| Jul 24, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.21% |
| Jul 23, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 1.27% |
| Jul 22, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -0.11% |
| Jul 21, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.53% |
| Jul 18, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.16% |
| Jul 17, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0.43% |
| Jul 16, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.11% |
| Jul 15, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0.54% |
| Jul 14, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0.27% |
| Jul 11, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -0.48% |
| Jul 10, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0.21% |
| Jul 9, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -0.05% |
| Jul 8, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0.86% |
| Jul 7, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -1.38% |
| Jul 3, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 0.75% |
| Jul 2, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.11% |
| Jul 1, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.27% |
| Jun 30, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -0.16% |
| Jun 27, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.05% |
| Jun 26, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.70% |
| Jun 25, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.27% |