Canada markets closed

Russell Inv Emerging Markets S (REMSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
16.42-0.04 (-0.24%)
At close: 08:01PM EDT
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 2024------
Jun 26, 202416.4616.4616.4616.4616.46-
Jun 25, 202416.4616.4616.4616.4616.46-
Jun 24, 202416.3816.3816.3816.3816.38-
Jun 21, 202416.4416.4416.4416.4416.44-
Jun 20, 202416.5316.5316.5316.5316.53-
Jun 18, 202416.4416.4416.4416.4416.44-
Jun 17, 202416.3416.3416.3416.3416.34-
Jun 14, 202416.3016.3016.3016.3016.30-
Jun 13, 202416.2616.2616.2616.2616.26-
Jun 12, 202416.2216.2216.2216.2216.22-
Jun 11, 202416.1216.1216.1216.1216.12-
Jun 10, 202416.2516.2516.2516.2516.25-
Jun 07, 202416.1916.1916.1916.1916.19-
Jun 06, 202416.3116.3116.3116.3116.31-
Jun 05, 202416.2316.2316.2316.2316.23-
Jun 04, 202415.9515.9515.9515.9515.95-
Jun 03, 202416.2216.2216.2216.2216.22-
May 31, 202416.0216.0216.0216.0216.02-
May 30, 202416.1416.1416.1416.1416.14-
May 29, 202416.2716.2716.2716.2716.27-
May 28, 202416.5116.5116.5116.5116.51-
May 24, 202416.4616.4616.4616.4616.46-
May 23, 202416.4216.4216.4216.4216.42-
May 22, 202416.5516.5516.5516.5516.55-
May 21, 202416.6316.6316.6316.6316.63-
May 20, 202416.7716.7716.7716.7716.77-
May 17, 202416.7516.7516.7516.7516.75-
May 16, 202416.7016.7016.7016.7016.70-
May 15, 202416.5816.5816.5816.5816.58-
May 14, 202416.4416.4416.4416.4416.44-
May 13, 202416.3616.3616.3616.3616.36-
May 10, 202416.2316.2316.2316.2316.23-
May 09, 202416.1616.1616.1616.1616.16-
May 08, 202416.1816.1816.1816.1816.18-
May 07, 202416.1616.1616.1616.1616.16-
May 06, 202416.2116.2116.2116.2116.21-
May 03, 202416.1216.1216.1216.1216.12-
May 02, 202415.9715.9715.9715.9715.97-
May 01, 202415.6715.6715.6715.6715.67-
Apr 30, 202415.6715.6715.6715.6715.67-
Apr 29, 202415.8715.8715.8715.8715.87-
Apr 26, 202415.7615.7615.7615.7615.76-
Apr 25, 202415.5815.5815.5815.5815.58-
Apr 24, 202415.5615.5615.5615.5615.56-
Apr 23, 202415.4515.4515.4515.4515.45-
Apr 22, 202415.3115.3115.3115.3115.31-
Apr 19, 202415.1315.1315.1315.1315.13-
Apr 18, 202415.3415.3415.3415.3415.34-
Apr 17, 202415.2515.2515.2515.2515.25-
Apr 16, 202415.2715.2715.2715.2715.27-
Apr 15, 202415.4615.4615.4615.4615.46-
Apr 12, 202415.5915.5915.5915.5915.59-
Apr 11, 202415.9415.9415.9415.9415.94-
Apr 10, 202415.8615.8615.8615.8615.86-
Apr 09, 202415.9715.9715.9715.9715.97-
Apr 08, 202415.8815.8815.8815.8815.88-
Apr 05, 202415.8515.8515.8515.8515.85-
Apr 04, 202415.8015.8015.8015.8015.80-
Apr 03, 202415.8615.8615.8615.8615.86-
Apr 02, 202415.8715.8715.8715.8715.87-
Apr 01, 202415.7615.7615.7615.7615.76-
Mar 28, 202415.7415.7415.7415.7415.74-
Mar 27, 202415.7015.7015.7015.7015.70-
Mar 26, 202415.6915.6915.6915.6915.69-
Mar 25, 202415.6515.6515.6515.6515.65-
Mar 22, 202415.6815.6815.6815.6815.68-
Mar 21, 202415.8115.8115.8115.8115.81-
Mar 20, 202415.6815.6815.6815.6815.68-
Mar 19, 202415.5315.5315.5315.5315.53-
Mar 18, 202415.6215.6215.6215.6215.62-
Mar 15, 202415.5715.5715.5715.5715.57-
Mar 14, 202415.7615.7615.7615.7615.76-
Mar 13, 202415.7715.7715.7715.7715.77-
Mar 12, 202415.8215.8215.8215.8215.82-
Mar 11, 202415.6215.6215.6215.6215.62-
Mar 08, 202415.5815.5815.5815.5815.58-
Mar 07, 202415.6115.6115.6115.6115.61-
Mar 06, 202415.5215.5215.5215.5215.52-
Mar 05, 202415.3315.3315.3315.3315.33-
Mar 04, 202415.4815.4815.4815.4815.48-
Mar 01, 202415.4515.4515.4515.4515.45-
Feb 29, 202415.3015.3015.3015.3015.30-
Feb 28, 202415.2415.2415.2415.2415.24-
Feb 27, 202415.4115.4115.4115.4115.41-
Feb 26, 202415.3815.3815.3815.3815.38-
Feb 23, 202415.4515.4515.4515.4515.45-
Feb 22, 202415.4815.4815.4815.4815.48-
Feb 21, 202415.2715.2715.2715.2715.27-
Feb 20, 202415.2015.2015.2015.2015.20-
Feb 16, 202415.1715.1715.1715.1715.17-
Feb 15, 202415.0915.0915.0915.0915.09-
Feb 14, 202415.0215.0215.0215.0215.02-
Feb 13, 202414.8714.8714.8714.8714.87-
Feb 12, 202415.0215.0215.0215.0215.02-
Feb 09, 202414.9914.9914.9914.9914.99-
Feb 08, 202414.9514.9514.9514.9514.95-
Feb 07, 202415.0015.0015.0015.0015.00-
Feb 06, 202414.9614.9614.9614.9614.96-
Feb 05, 202414.7014.7014.7014.7014.70-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...