Russell Inv Emerging Markets Y (REMYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.05
-0.01 (-0.05%)
At close: Dec 3, 2025
REMYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.14% |
| Dec 3, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.05% |
| Dec 2, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.33% |
| Dec 1, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.19% |
| Nov 28, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.14% |
| Nov 26, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 1.11% |
| Nov 25, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.68% |
| Nov 24, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 1.03% |
| Nov 21, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.39% |
| Nov 20, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -1.30% |
| Nov 19, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| Nov 18, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -1.10% |
| Nov 17, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.47% |
| Nov 14, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.71% |
| Nov 13, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -1.03% |
| Nov 12, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.23% |
| Nov 11, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| Nov 10, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.86% |
| Nov 7, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.14% |
| Nov 6, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.24% |
| Nov 5, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.05% |
| Nov 4, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -1.68% |
| Nov 3, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.89% |
| Oct 31, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.28% |
| Oct 30, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -0.51% |
| Oct 29, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.61% |
| Oct 28, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -0.23% |
| Oct 27, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 1.28% |
| Oct 24, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.67% |
| Oct 23, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.62% |
| Oct 22, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.24% |
| Oct 21, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.76% |
| Oct 20, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 1.35% |
| Oct 17, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.38% |
| Oct 16, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.48% |
| Oct 15, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 1.52% |
| Oct 14, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% |
| Oct 13, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.68% |
| Oct 10, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -2.97% |
| Oct 9, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.57% |
| Oct 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.67% |
| Oct 7, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.81% |
| Oct 6, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.48% |
| Oct 3, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.38% |
| Oct 2, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.63% |
| Oct 1, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.73% |
| Sep 30, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.39% |
| Sep 29, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 1.04% |
| Sep 26, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.93% |
| Sep 25, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.49% |