Virtus SGA Emerging Markets Equity I HIEMX
7.33 USD 0.00 (+0.00%)
Regular-session close
Day range unavailable
7.09 52-week range 8.90
- YTD
- -13.46%
- 1 year
- -15.65%
HIEMX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | -0.13 | -1.74% |
| Nov 11, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | +0.04 | +0.54% |
| Nov 10, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | -0.02 | -0.27% |
| Nov 9, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | +0.18 | +2.48% |
| Nov 6, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | +0.09 | +1.26% |
| Nov 5, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | -0.19 | -2.58% |
| Nov 4, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | +0.20 | +2.79% |
| Nov 3, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | +0.02 | +0.28% |
| Nov 2, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | +0.05 | +0.71% |
| Oct 30, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | -0.09 | -1.25% |
| Oct 29, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | -0.05 | -0.69% |
| Oct 28, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | +0.02 | +0.28% |
| Oct 27, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | -0.02 | -0.28% |
| Oct 26, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | -0.34 | -4.49% |
| Oct 23, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | +0.01 | +0.13% |
| Oct 22, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | -0.09 | -1.18% |
| Oct 21, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | -0.05 | -0.65% |
| Oct 20, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | +0.01 | +0.13% |
| Oct 19, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | +0.02 | +0.26% |
| Oct 16, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | -0.04 | -0.52% |
| Oct 15, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 0.00 | 0.00% |
| Oct 14, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | -0.12 | -1.53% |
| Oct 13, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | -0.08 | -1.01% |
| Oct 12, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | -0.01 | -0.13% |
| Oct 9, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | +0.14 | +1.80% |
| Oct 8, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | -0.04 | -0.51% |
| Oct 7, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | -0.06 | -0.76% |
| Oct 6, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | +0.03 | +0.38% |
| Oct 5, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | +0.33 | +4.39% |
| Oct 2, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | -0.03 | -0.40% |
| Oct 1, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | +0.01 | +0.13% |
| Sep 30, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | -0.01 | -0.13% |
| Sep 29, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | -0.01 | -0.13% |
| Sep 28, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | -0.06 | -0.79% |
| Sep 25, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 0.00 | 0.00% |
| Sep 24, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | -0.08 | -1.04% |
| Sep 23, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | -0.09 | -1.16% |
| Sep 22, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | +0.02 | +0.26% |
| Sep 21, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | +0.16 | +2.10% |
| Sep 18, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | +0.03 | +0.40% |
| Sep 17, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | +0.03 | +0.40% |
| Sep 16, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | -0.03 | -0.40% |
| Sep 15, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | -0.05 | -0.66% |
| Sep 14, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | -0.02 | -0.26% |
| Sep 11, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | +0.02 | +0.26% |
| Sep 10, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | -0.14 | -1.80% |
| Sep 9, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | -0.13 | -1.65% |
| Sep 8, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | -0.02 | -0.25% |
| Sep 4, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 0.00 | 0.00% |
| Sep 3, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | +0.03 | +0.38% |
| Sep 2, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 0.00 | 0.00% |
| Sep 1, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | -0.02 | -0.25% |
| Aug 31, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | -0.05 | -0.63% |
| Aug 28, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | +0.04 | +0.51% |
| Aug 27, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | -0.05 | -0.63% |
| Aug 26, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | -0.01 | -0.13% |
| Aug 25, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | +0.08 | +1.01% |
| Aug 24, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | -0.05 | -0.63% |
| Aug 21, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | +0.08 | +1.02% |
| Aug 20, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | +0.01 | +0.13% |
| Aug 19, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | +0.05 | +0.64% |
| Aug 18, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | -0.06 | -0.76% |
| Aug 17, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | -0.01 | -0.13% |
| Aug 14, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | -0.01 | -0.13% |
| Aug 13, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | +0.04 | +0.51% |
65 days, newest first. Daily bars as drawn on the HIEMX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.