Russell Inv Emerging Markets S (REMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.91
-0.51 (-2.18%)
Jan 30, 2026, 9:30 AM EST
REMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 2, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.87% |
| Jan 30, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -2.18% |
| Jan 29, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.26% |
| Jan 28, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 1.73% |
| Jan 27, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 1.36% |
| Jan 26, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.66% |
| Jan 23, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.13% |
| Jan 22, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.89% |
| Jan 21, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 1.27% |
| Jan 20, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.41% |
| Jan 16, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.18% |
| Jan 15, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.50% |
| Jan 14, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.41% |
| Jan 13, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.32% |
| Jan 12, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 1.14% |
| Jan 9, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.18% |
| Jan 8, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -0.23% |
| Jan 7, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -0.46% |
| Jan 6, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.97% |
| Jan 5, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 1.82% |
| Jan 2, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 2.15% |
| Dec 31, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.19% |
| Dec 30, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.24% |
| Dec 29, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.29% |
| Dec 26, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.53% |
| Dec 24, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.29% |
| Dec 23, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.29% |
| Dec 22, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.73% |
| Dec 19, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 1.08% |
| Dec 18, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.64% |
| Dec 17, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -2.50% |
| Dec 16, 2025 | 20.35 | 20.35 | 20.35 | 20.76 | 20.35 | -0.95% |
| Dec 15, 2025 | 20.54 | 20.54 | 20.54 | 20.96 | 20.54 | -0.62% |
| Dec 12, 2025 | 20.67 | 20.67 | 20.67 | 21.09 | 20.67 | -0.52% |
| Dec 11, 2025 | 20.78 | 20.78 | 20.78 | 21.20 | 20.78 | - |
| Dec 10, 2025 | 20.78 | 20.78 | 20.78 | 21.20 | 20.78 | 0.66% |
| Dec 9, 2025 | 20.64 | 20.64 | 20.64 | 21.06 | 20.64 | -0.19% |
| Dec 8, 2025 | 20.68 | 20.68 | 20.68 | 21.10 | 20.68 | -0.19% |
| Dec 5, 2025 | 20.72 | 20.72 | 20.72 | 21.14 | 20.72 | 0.48% |
| Dec 4, 2025 | 20.62 | 20.62 | 20.62 | 21.04 | 20.62 | 0.10% |
| Dec 3, 2025 | 20.60 | 20.60 | 20.60 | 21.02 | 20.60 | - |
| Dec 2, 2025 | 20.60 | 20.60 | 20.60 | 21.02 | 20.60 | 0.33% |
| Dec 1, 2025 | 20.54 | 20.54 | 20.54 | 20.95 | 20.53 | 0.19% |
| Nov 28, 2025 | 20.50 | 20.50 | 20.50 | 20.91 | 20.50 | -0.19% |
| Nov 26, 2025 | 20.54 | 20.54 | 20.54 | 20.95 | 20.53 | 1.16% |
| Nov 25, 2025 | 20.30 | 20.30 | 20.30 | 20.71 | 20.30 | 0.68% |
| Nov 24, 2025 | 20.16 | 20.16 | 20.16 | 20.57 | 20.16 | 1.03% |
| Nov 21, 2025 | 19.96 | 19.96 | 19.96 | 20.36 | 19.96 | -0.44% |
| Nov 20, 2025 | 20.04 | 20.04 | 20.04 | 20.45 | 20.04 | -1.30% |
| Nov 19, 2025 | 20.31 | 20.31 | 20.31 | 20.72 | 20.31 | - |