Russell Inv Emerging Markets S (REMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.02
0.00 (0.00%)
At close: Dec 3, 2025
REMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.10% |
| Dec 3, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| Dec 2, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.33% |
| Dec 1, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.19% |
| Nov 28, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.19% |
| Nov 26, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 1.16% |
| Nov 25, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.68% |
| Nov 24, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 1.03% |
| Nov 21, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.44% |
| Nov 20, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -1.30% |
| Nov 19, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| Nov 18, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -1.10% |
| Nov 17, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.48% |
| Nov 14, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.66% |
| Nov 13, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -1.03% |
| Nov 12, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.19% |
| Nov 11, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| Nov 10, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 1.86% |
| Nov 7, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.14% |
| Nov 6, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.24% |
| Nov 5, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.05% |
| Nov 4, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -1.68% |
| Nov 3, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.90% |
| Oct 31, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.24% |
| Oct 30, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -0.56% |
| Oct 29, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.61% |
| Oct 28, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.23% |
| Oct 27, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 1.28% |
| Oct 24, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.67% |
| Oct 23, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.58% |
| Oct 22, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.19% |
| Oct 21, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.81% |
| Oct 20, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 1.40% |
| Oct 17, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.38% |
| Oct 16, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.48% |
| Oct 15, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 1.52% |
| Oct 14, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.97% |
| Oct 13, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 1.68% |
| Oct 10, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -2.97% |
| Oct 9, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.57% |
| Oct 8, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.67% |
| Oct 7, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.81% |
| Oct 6, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.48% |
| Oct 3, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.38% |
| Oct 2, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.63% |
| Oct 1, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.73% |
| Sep 30, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.39% |
| Sep 29, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.99% |
| Sep 26, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.88% |
| Sep 25, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.49% |