Virtus SGA Emerging Markets Equity Fund Class R6 (VREMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.19
-0.04 (-0.49%)
Jul 14, 2025, 4:00 PM EDT
VREMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 15, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 1.10% |
| Jul 14, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.49% |
| Jul 11, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.96% |
| Jul 10, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.36% |
| Jul 9, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.36% |
| Jul 8, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| Jul 7, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.71% |
| Jul 3, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.24% |
| Jul 2, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.36% |
| Jul 1, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.12% |
| Jun 30, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.24% |
| Jun 27, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.48% |
| Jun 26, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.24% |
| Jun 25, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.24% |
| Jun 24, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 2.07% |
| Jun 23, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.12% |
| Jun 20, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.84% |
| Jun 18, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% |
| Jun 17, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% |
| Jun 16, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.85% |
| Jun 13, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -1.20% |
| Jun 12, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.60% |
| Jun 11, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.24% |
| Jun 10, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.24% |
| Jun 9, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.60% |
| Jun 6, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.24% |
| Jun 5, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.61% |
| Jun 4, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.49% |
| Jun 3, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.37% |
| Jun 2, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.49% |
| May 30, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.49% |
| May 29, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.12% |
| May 28, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.24% |
| May 27, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.61% |
| May 23, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.37% |
| May 22, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.12% |
| May 21, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.49% |
| May 20, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.24% |
| May 19, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.37% |
| May 16, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.12% |
| May 15, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.12% |
| May 14, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.99% |
| May 13, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.37% |
| May 12, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 2.15% |
| May 9, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.64% |
| May 8, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -0.13% |
| May 7, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.25% |
| May 6, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| May 5, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| May 2, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.80% |