Russell Inv Emerging Markets S (REMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.36
+0.08 (0.29%)
Jun 22, 2026, 4:00 PM EST
REMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 12, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 1.55% |
| Jun 11, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 2.95% |
| Jun 10, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -2.79% |
| Jun 9, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 2.42% |
| Jun 8, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.83% |
| Jun 5, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -5.58% |
| Jun 4, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -0.63% |
| Jun 3, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -0.99% |
| Jun 2, 2026 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 0.63% |
| Jun 1, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 1.46% |
| May 29, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.87% |
| May 28, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.11% |
| May 27, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0.76% |
| May 26, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 2.74% |
| May 22, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.04% |
| May 21, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 2.20% |
| May 20, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 1.34% |
| May 19, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -1.98% |
| May 18, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| May 15, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.60% |
| May 14, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.31% |
| May 13, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 1.13% |
| May 12, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -1.72% |
| May 11, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.88% |
| May 8, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.43% |
| May 7, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.38% |
| May 6, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 3.67% |
| May 5, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 1.05% |
| May 4, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.43% |
| May 1, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| Apr 30, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.49% |
| Apr 29, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.08% |
| Apr 28, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.86% |
| Apr 27, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.45% |
| Apr 24, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 1.62% |
| Apr 23, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -1.39% |
| Apr 22, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.04% |
| Apr 21, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.33% |
| Apr 20, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.33% |
| Apr 17, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 0.50% |
| Apr 16, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.62% |
| Apr 15, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.54% |
| Apr 14, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 1.61% |
| Apr 13, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.51% |