Russell Inv Emerging Markets S (REMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.04
+0.04 (0.15%)
At close: Aug 26, 2026
REMSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.09% |
| Aug 24, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -1.42% |
| Aug 21, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 1.52% |
| Aug 20, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 1.14% |
| Aug 19, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.66% |
| Aug 18, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -1.31% |
| Aug 17, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.35% |
| Aug 14, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.12% |
| Aug 13, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.82% |
| Aug 12, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 1.42% |
| Aug 11, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.35% |
| Aug 10, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.12% |
| Aug 7, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.32% |
| Aug 6, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.86% |
| Aug 5, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.35% |
| Aug 4, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.52% |
| Aug 3, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.20% |
| Jul 31, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 2.84% |
| Jul 30, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 3.01% |
| Jul 29, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -2.32% |
| Jul 28, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -2.66% |
| Jul 27, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.73% |
| Jul 24, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -2.15% |
| Jul 23, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.40% |
| Jul 22, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.08% |
| Jul 21, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 3.18% |
| Jul 20, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -0.45% |
| Jul 17, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% |
| Jul 16, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.96% |
| Jul 15, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 1.19% |
| Jul 14, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.88% |
| Jul 13, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -3.48% |
| Jul 10, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.74% |
| Jul 9, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.75% |
| Jul 8, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| Jul 7, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -3.08% |
| Jul 6, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 3.46% |
| Jul 2, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -2.38% |
| Jul 1, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -1.29% |
| Jun 30, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.96% |
| Jun 29, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.77% |
| Jun 26, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -1.41% |
| Jun 25, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 1.04% |
| Jun 24, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.08% |
| Jun 23, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -4.90% |
| Jun 22, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 0.29% |
| Jun 18, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 1.91% |
| Jun 17, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
| Jun 16, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -0.52% |
| Jun 15, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 2.75% |