Russell Inv Emerging Markets S (REMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.72
-0.15 (-0.58%)
At close: Sep 30, 2026
REMSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 30, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.58% |
| Sep 29, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 0.08% |
| Sep 28, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -1.41% |
| Sep 25, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.65% |
| Sep 24, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.72% |
| Sep 23, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -1.43% |
| Sep 22, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.45% |
| Sep 21, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.96% |
| Sep 18, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.85% |
| Sep 17, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.70% |
| Sep 16, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.31% |
| Sep 15, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -1.01% |
| Sep 14, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -1.79% |
| Sep 11, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.27% |
| Sep 10, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -0.98% |
| Sep 9, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -0.23% |
| Sep 8, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0.19% |
| Sep 4, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 1.26% |
| Sep 3, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.54% |
| Sep 2, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.15% |
| Sep 1, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.31% |
| Aug 31, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.04% |
| Aug 28, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.57% |
| Aug 27, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.50% |
| Aug 26, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.15% |
| 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% |