Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, January 6, 2010, 10:35AM ET - U.S. Markets close in 5 hours and 25 minutes. Dow Up 0.06% Nasdaq Down 0.04%
Brandes Institutional Global Equity E (BGVEX)On Jan 5: 21.62  Up 0.02 (0.09%)  
MORE ON BGVEX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
5-Jan-1021.6221.6221.6221.62021.62
4-Jan-1021.6021.6021.6021.60021.60
31-Dec-0921.1821.1821.1821.18021.18
30-Dec-0921.2821.2821.2821.28021.28
29-Dec-0921.7221.7221.7221.72021.72
28-Dec-0921.7721.7721.7721.77021.77
24-Dec-0921.7421.7421.7421.74021.74
23-Dec-0921.5921.5921.5921.59021.59
22-Dec-0921.5321.5321.5321.53021.53
21-Dec-0921.4721.4721.4721.47021.47
18-Dec-0921.2921.2921.2921.29021.29
17-Dec-0921.2621.2621.2621.26021.26
16-Dec-0921.5621.5621.5621.56021.56
15-Dec-0921.4321.4321.4321.43021.43
14-Dec-0921.6121.6121.6121.61021.61
11-Dec-0921.4821.4821.4821.48021.48
10-Dec-0921.4621.4621.4621.46021.46
9-Dec-0921.4321.4321.4321.43021.43
8-Dec-0921.4321.4321.4321.43021.43
7-Dec-0921.7721.7721.7721.77021.77
4-Dec-0921.8121.8121.8121.81021.81
3-Dec-0921.8221.8221.8221.82021.82
2-Dec-0921.8521.8521.8521.85021.85
1-Dec-0921.8421.8421.8421.84021.84
30-Nov-0921.4421.4421.4421.44021.44
27-Nov-0921.3421.3421.3421.34021.34
25-Nov-0921.7721.7721.7721.77021.77
24-Nov-0921.5221.5221.5221.52021.52
23-Nov-0921.5921.5921.5921.59021.59
20-Nov-0921.2921.2921.2921.29021.29
19-Nov-0921.4021.4021.4021.40021.40
18-Nov-0921.7921.7921.7921.79021.79
17-Nov-0921.7721.7721.7721.77021.77
16-Nov-0921.7921.7921.7921.79021.79
13-Nov-0921.5621.5621.5621.56021.56
12-Nov-0921.4221.4221.4221.42021.42
11-Nov-0921.5721.5721.5721.57021.57
10-Nov-0921.4121.4121.4121.41021.41
9-Nov-0921.5121.5121.5121.51021.51
6-Nov-0920.9820.9820.9820.98020.98
5-Nov-0921.0221.0221.0221.02021.02
4-Nov-0920.7020.7020.7020.70020.70
3-Nov-0920.5120.5120.5120.51020.51
2-Nov-0920.6220.6220.6220.62020.62
30-Oct-0920.4720.4720.4720.47020.47
29-Oct-0921.1121.1121.1121.11021.11
28-Oct-0920.6020.6020.6020.60020.60
27-Oct-0920.9720.9720.9720.97020.97
26-Oct-0921.0221.0221.0221.02021.02
23-Oct-0921.3221.3221.3221.32021.32
22-Oct-0921.6121.6121.6121.61021.61
21-Oct-0921.5021.5021.5021.50021.50
20-Oct-0921.6721.6721.6721.67021.67
19-Oct-0921.7621.7621.7621.76021.76
16-Oct-0921.4921.4921.4921.49021.49
15-Oct-0921.7921.7921.7921.79021.79
14-Oct-0921.8121.8121.8121.81021.81
13-Oct-0921.4221.4221.4221.42021.42
12-Oct-0921.4921.4921.4921.49021.49
9-Oct-0921.3321.3321.3321.33021.33
8-Oct-0921.3121.3121.3121.31021.31
7-Oct-0921.1321.1321.1321.13021.13
6-Oct-0921.0821.0821.0821.08021.08
5-Oct-0920.7720.7720.7720.77020.77
2-Oct-0920.4820.4820.4820.48020.48
1-Oct-0920.6520.6520.6520.65020.65
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions