Virtus SGA Emerging Markets Equity R6 (VREMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.44
+0.07 (0.84%)
Sep 5, 2025, 4:00 PM EDT
VREMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 26, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% |
| Aug 25, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| Aug 22, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.32% |
| Aug 21, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| Aug 20, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.12% |
| Aug 19, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.36% |
| Aug 18, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.12% |
| Aug 15, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.60% |
| Aug 14, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.83% |
| Aug 13, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 1.08% |
| Aug 12, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 1.84% |
| Aug 11, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.49% |
| Aug 8, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -0.48% |
| Aug 7, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.35% |
| Aug 6, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.49% |
| Aug 5, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.25% |
| Aug 4, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 1.12% |
| Aug 1, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -1.10% |
| Jul 31, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.97% |
| Jul 30, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.60% |
| Jul 29, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| Jul 28, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.72% |
| Jul 25, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.71% |
| Jul 24, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.47% |
| Jul 23, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.56% |
| Jul 22, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| Jul 21, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| Jul 18, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.48% |
| Jul 17, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.12% |
| Jul 16, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.12% |
| 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% |