Virtus SGA Emerging Markets Equity R6 (VREMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.81
-0.03 (-0.38%)
At close: Jul 8, 2026
VREMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -0.38% |
| Jul 7, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.51% |
| Jul 6, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 1.29% |
| Jul 2, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.39% |
| Jul 1, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.04% |
| Jun 30, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.39% |
| Jun 29, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 1.33% |
| Jun 26, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.13% |
| Jun 25, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.40% |
| Jun 24, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.39% |
| Jun 23, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -1.17% |
| Jun 22, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.52% |
| Jun 18, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| Jun 17, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -1.29% |
| Jun 16, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.13% |
| Jun 15, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% |
| Jun 12, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.79% |
| Jun 11, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 2.57% |
| Jun 10, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.73% |
| Jun 9, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| Jun 8, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| Jun 5, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -2.46% |
| Jun 4, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -0.64% |
| Jun 3, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -1.65% |
| Jun 2, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.51% |
| Jun 1, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.90% |
| May 29, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.78% |
| May 28, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -0.26% |
| May 27, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.26% |
| May 26, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| May 22, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -0.26% |
| May 21, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.39% |
| May 20, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 1.04% |
| May 19, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.39% |
| May 18, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.26% |
| May 15, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -1.28% |
| May 14, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.26% |
| May 13, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -0.51% |
| May 12, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -0.63% |
| May 11, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -1.75% |
| May 8, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -1.23% |
| May 7, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.37% |
| May 6, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 2.28% |
| May 5, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.13% |
| May 4, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.25% |
| May 1, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| 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 | - |