Virtus SGA Emerging Markets Equity Fund Class R6 (VREMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.18
-0.01 (-0.12%)
May 16, 2025, 4:00 PM EDT
VREMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 1, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.51% |
| Apr 30, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.91% |
| Apr 29, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.52% |
| Apr 28, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0.26% |
| Apr 25, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -0.13% |
| Apr 24, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.92% |
| Apr 23, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.93% |
| Apr 22, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 2.31% |
| Apr 21, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0.14% |
| Apr 17, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 1.10% |
| Apr 16, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.95% |
| Apr 15, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.10% |
| Apr 14, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 1.25% |
| Apr 11, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 1.84% |
| Apr 10, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.67% |
| Apr 9, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 5.60% |
| Apr 8, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -1.88% |
| Apr 7, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -2.40% |
| Apr 4, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -4.83% |
| Apr 3, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.40% |
| Apr 2, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0.27% |
| Apr 1, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.54% |
| Mar 31, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.93% |
| Mar 28, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -1.45% |
| Mar 27, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.80% |
| Mar 26, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.40% |
| Mar 25, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| Mar 24, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| Mar 21, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -0.39% |
| Mar 20, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.91% |
| Mar 19, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.66% |
| Mar 18, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -0.13% |
| Mar 17, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 1.73% |
| Mar 14, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% |
| Mar 13, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.54% |
| Mar 12, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| Mar 11, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0.27% |
| Mar 10, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -2.11% |