Russell Inv Emerging Markets S (REMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.90
+0.08 (0.38%)
Oct 3, 2025, 4:00 PM EDT
REMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 24, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.20% |
| Sep 23, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.39% |
| Sep 22, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.34% |
| Sep 19, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.24% |
| Sep 18, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.05% |
| Sep 17, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.39% |
| Sep 16, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.84% |
| Sep 15, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.35% |
| Sep 12, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.50% |
| Sep 11, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.80% |
| Sep 10, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.81% |
| Sep 9, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.86% |
| Sep 8, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.77% |
| Sep 5, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 1.04% |
| 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 | - |