Russell Inv Emerging Markets S (REMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.41
+0.19 (0.90%)
Nov 3, 2025, 4:00 PM EST
REMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |