Finance Home - My Yahoo - Yahoo! - Help

Wednesday, January 6, 2010, 10:35AM ET - U.S. Markets close in 5 hours and 25 minutes. Dow  0.06% Nasdaq  0.04%

Brandes Institutional Global Equity E (BGVEX)

On Jan 5: 21.62   0.02 (0.09%)

MORE ON BGVEX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 5-Jan-10 21.62 21.62 21.62 21.62 0 21.62 4-Jan-10 21.60 21.60 21.60 21.60 0 21.60 31-Dec-09 21.18 21.18 21.18 21.18 0 21.18 30-Dec-09 21.28 21.28 21.28 21.28 0 21.28 29-Dec-09 21.72 21.72 21.72 21.72 0 21.72 28-Dec-09 21.77 21.77 21.77 21.77 0 21.77 24-Dec-09 21.74 21.74 21.74 21.74 0 21.74 23-Dec-09 21.59 21.59 21.59 21.59 0 21.59 22-Dec-09 21.53 21.53 21.53 21.53 0 21.53 21-Dec-09 21.47 21.47 21.47 21.47 0 21.47 18-Dec-09 21.29 21.29 21.29 21.29 0 21.29 17-Dec-09 21.26 21.26 21.26 21.26 0 21.26 16-Dec-09 21.56 21.56 21.56 21.56 0 21.56 15-Dec-09 21.43 21.43 21.43 21.43 0 21.43 14-Dec-09 21.61 21.61 21.61 21.61 0 21.61 11-Dec-09 21.48 21.48 21.48 21.48 0 21.48 10-Dec-09 21.46 21.46 21.46 21.46 0 21.46 9-Dec-09 21.43 21.43 21.43 21.43 0 21.43 8-Dec-09 21.43 21.43 21.43 21.43 0 21.43 7-Dec-09 21.77 21.77 21.77 21.77 0 21.77 4-Dec-09 21.81 21.81 21.81 21.81 0 21.81 3-Dec-09 21.82 21.82 21.82 21.82 0 21.82 2-Dec-09 21.85 21.85 21.85 21.85 0 21.85 1-Dec-09 21.84 21.84 21.84 21.84 0 21.84 30-Nov-09 21.44 21.44 21.44 21.44 0 21.44 27-Nov-09 21.34 21.34 21.34 21.34 0 21.34 25-Nov-09 21.77 21.77 21.77 21.77 0 21.77 24-Nov-09 21.52 21.52 21.52 21.52 0 21.52 23-Nov-09 21.59 21.59 21.59 21.59 0 21.59 20-Nov-09 21.29 21.29 21.29 21.29 0 21.29 19-Nov-09 21.40 21.40 21.40 21.40 0 21.40 18-Nov-09 21.79 21.79 21.79 21.79 0 21.79 17-Nov-09 21.77 21.77 21.77 21.77 0 21.77 16-Nov-09 21.79 21.79 21.79 21.79 0 21.79 13-Nov-09 21.56 21.56 21.56 21.56 0 21.56 12-Nov-09 21.42 21.42 21.42 21.42 0 21.42 11-Nov-09 21.57 21.57 21.57 21.57 0 21.57 10-Nov-09 21.41 21.41 21.41 21.41 0 21.41 9-Nov-09 21.51 21.51 21.51 21.51 0 21.51 6-Nov-09 20.98 20.98 20.98 20.98 0 20.98 5-Nov-09 21.02 21.02 21.02 21.02 0 21.02 4-Nov-09 20.70 20.70 20.70 20.70 0 20.70 3-Nov-09 20.51 20.51 20.51 20.51 0 20.51 2-Nov-09 20.62 20.62 20.62 20.62 0 20.62 30-Oct-09 20.47 20.47 20.47 20.47 0 20.47 29-Oct-09 21.11 21.11 21.11 21.11 0 21.11 28-Oct-09 20.60 20.60 20.60 20.60 0 20.60 27-Oct-09 20.97 20.97 20.97 20.97 0 20.97 26-Oct-09 21.02 21.02 21.02 21.02 0 21.02 23-Oct-09 21.32 21.32 21.32 21.32 0 21.32 22-Oct-09 21.61 21.61 21.61 21.61 0 21.61 21-Oct-09 21.50 21.50 21.50 21.50 0 21.50 20-Oct-09 21.67 21.67 21.67 21.67 0 21.67 19-Oct-09 21.76 21.76 21.76 21.76 0 21.76 16-Oct-09 21.49 21.49 21.49 21.49 0 21.49 15-Oct-09 21.79 21.79 21.79 21.79 0 21.79 14-Oct-09 21.81 21.81 21.81 21.81 0 21.81 13-Oct-09 21.42 21.42 21.42 21.42 0 21.42 12-Oct-09 21.49 21.49 21.49 21.49 0 21.49 9-Oct-09 21.33 21.33 21.33 21.33 0 21.33 8-Oct-09 21.31 21.31 21.31 21.31 0 21.31 7-Oct-09 21.13 21.13 21.13 21.13 0 21.13 6-Oct-09 21.08 21.08 21.08 21.08 0 21.08 5-Oct-09 20.77 20.77 20.77 20.77 0 20.77 2-Oct-09 20.48 20.48 20.48 20.48 0 20.48 1-Oct-09 20.65 20.65 20.65 20.65 0 20.65 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions