Virtus SGA Emerging Markets Equity R6 (VREMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.87
-0.08 (-0.89%)
Nov 4, 2025, 9:30 AM EST
VREMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 5, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.23% |
| Nov 4, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.89% |
| Nov 3, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% |
| Oct 31, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| Oct 30, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% |
| Oct 29, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.33% |
| Oct 28, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.33% |
| Oct 27, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% |
| Oct 24, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.45% |
| Oct 23, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.45% |
| Oct 22, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.45% |
| Oct 21, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.11% |
| Oct 20, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.72% |
| Oct 17, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.35% |
| Oct 16, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.34% |
| Oct 15, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.40% |
| Oct 14, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.81% |
| Oct 13, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.76% |
| Oct 10, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -3.08% |
| Oct 9, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.23% |
| Oct 8, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.11% |
| Oct 7, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.34% |
| Oct 6, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.46% |
| Oct 3, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.23% |
| Oct 2, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.23% |
| Oct 1, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.46% |
| Sep 30, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.68% |
| Sep 29, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 1.38% |
| Sep 26, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.80% |
| Sep 25, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.46% |
| Sep 24, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.23% |
| Sep 23, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.11% |
| Sep 22, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.23% |
| Sep 19, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.68% |
| Sep 18, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.34% |
| Sep 17, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.91% |
| Sep 16, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.69% |
| Sep 15, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.34% |
| Sep 12, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.69% |
| Sep 11, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.93% |
| Sep 10, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.59% |
| Sep 9, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.47% |
| Sep 8, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.47% |
| Sep 5, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.84% |
| Sep 4, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.48% |
| Sep 3, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.24% |
| Sep 2, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.36% |
| Aug 29, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.24% |
| Aug 28, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.24% |
| Aug 27, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.24% |