Virtus SGA Emerging Markets Equity Fund Class R6 (VREMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.92
+0.08 (1.02%)
At close: Apr 30, 2026
VREMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 1.02% |
| Apr 29, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.51% |
| Apr 28, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.63% |
| Apr 27, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
| Apr 24, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.51% |
| Apr 23, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -1.74% |
| Apr 22, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.37% |
| Apr 21, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -1.10% |
| Apr 20, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.85% |
| Apr 17, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.61% |
| Apr 16, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.62% |
| Apr 15, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.37% |
| Apr 14, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.62% |
| Apr 13, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.37% |
| Apr 10, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.63% |
| Apr 9, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.38% |
| Apr 8, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 4.17% |
| Apr 7, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -0.13% |
| Apr 6, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.26% |
| Apr 2, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| Apr 1, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0.13% |
| Mar 31, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.68% |
| Mar 30, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.40% |
| Mar 27, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -1.58% |
| Mar 26, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -2.31% |
| Mar 25, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 1.57% |
| Mar 24, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.26% |
| Mar 23, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 1.59% |
| Mar 20, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -2.07% |
| Mar 19, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -1.03% |
| Mar 18, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -2.38% |
| Mar 17, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.37% |
| Mar 16, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 1.39% |
| Mar 13, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -0.88% |
| Mar 12, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -2.33% |
| Mar 11, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.37% |
| Mar 10, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.49% |
| Mar 9, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.87% |
| Mar 6, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -1.58% |
| Mar 5, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.60% |
| Mar 4, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.48% |
| Mar 3, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -3.26% |
| Mar 2, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -1.60% |
| Feb 27, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.68% |
| Feb 26, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
| Feb 25, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.23% |
| Feb 24, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.34% |
| Feb 23, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -1.02% |
| Feb 20, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.46% |
| Feb 19, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |