Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 26, 2009, 4:03AM ET - U.S. Markets Closed. Dow  0.51% Nasdaq  0.71%

Brandes Institutional Global Equity I (BGVIX)

On Dec 24: 21.74   0.15 (0.69%)

MORE ON BGVIX

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* 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 21.25 21.25 21.25 21.25 0 21.25 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 21.60 21.60 21.60 21.60 0 21.60 11-Dec-09 21.48 21.48 21.48 21.48 0 21.48 10-Dec-09 21.45 21.45 21.45 21.45 0 21.45 9-Dec-09 21.43 21.43 21.43 21.43 0 21.43 8-Dec-09 21.42 21.42 21.42 21.42 0 21.42 7-Dec-09 21.77 21.77 21.77 21.77 0 21.77 4-Dec-09 21.80 21.80 21.80 21.80 0 21.80 3-Dec-09 21.81 21.81 21.81 21.81 0 21.81 2-Dec-09 21.84 21.84 21.84 21.84 0 21.84 1-Dec-09 21.83 21.83 21.83 21.83 0 21.83 30-Nov-09 21.43 21.43 21.43 21.43 0 21.43 27-Nov-09 21.33 21.33 21.33 21.33 0 21.33 25-Nov-09 21.76 21.76 21.76 21.76 0 21.76 24-Nov-09 21.51 21.51 21.51 21.51 0 21.51 23-Nov-09 21.58 21.58 21.58 21.58 0 21.58 20-Nov-09 21.28 21.28 21.28 21.28 0 21.28 19-Nov-09 21.39 21.39 21.39 21.39 0 21.39 18-Nov-09 21.78 21.78 21.78 21.78 0 21.78 17-Nov-09 21.76 21.76 21.76 21.76 0 21.76 16-Nov-09 21.79 21.79 21.79 21.79 0 21.79 13-Nov-09 21.55 21.55 21.55 21.55 0 21.55 12-Nov-09 21.41 21.41 21.41 21.41 0 21.41 11-Nov-09 21.56 21.56 21.56 21.56 0 21.56 10-Nov-09 21.40 21.40 21.40 21.40 0 21.40 9-Nov-09 21.50 21.50 21.50 21.50 0 21.50 6-Nov-09 20.97 20.97 20.97 20.97 0 20.97 5-Nov-09 21.01 21.01 21.01 21.01 0 21.01 4-Nov-09 20.69 20.69 20.69 20.69 0 20.69 3-Nov-09 20.50 20.50 20.50 20.50 0 20.50 2-Nov-09 20.61 20.61 20.61 20.61 0 20.61 30-Oct-09 20.46 20.46 20.46 20.46 0 20.46 29-Oct-09 21.10 21.10 21.10 21.10 0 21.10 28-Oct-09 20.59 20.59 20.59 20.59 0 20.59 27-Oct-09 20.96 20.96 20.96 20.96 0 20.96 26-Oct-09 21.01 21.01 21.01 21.01 0 21.01 23-Oct-09 21.30 21.30 21.30 21.30 0 21.30 22-Oct-09 21.60 21.60 21.60 21.60 0 21.60 21-Oct-09 21.49 21.49 21.49 21.49 0 21.49 20-Oct-09 21.66 21.66 21.66 21.66 0 21.66 19-Oct-09 21.75 21.75 21.75 21.75 0 21.75 16-Oct-09 21.48 21.48 21.48 21.48 0 21.48 15-Oct-09 21.77 21.77 21.77 21.77 0 21.77 14-Oct-09 21.80 21.80 21.80 21.80 0 21.80 13-Oct-09 21.41 21.41 21.41 21.41 0 21.41 12-Oct-09 21.48 21.48 21.48 21.48 0 21.48 9-Oct-09 21.32 21.32 21.32 21.32 0 21.32 8-Oct-09 21.29 21.29 21.29 21.29 0 21.29 7-Oct-09 21.11 21.11 21.11 21.11 0 21.11 6-Oct-09 21.07 21.07 21.07 21.07 0 21.07 5-Oct-09 20.75 20.75 20.75 20.75 0 20.75 2-Oct-09 20.47 20.47 20.47 20.47 0 20.47 1-Oct-09 20.64 20.64 20.64 20.64 0 20.64 30-Sep-09 21.24 21.24 21.24 21.24 0 21.24 29-Sep-09 21.26 21.26 21.26 21.26 0 21.26 28-Sep-09 21.41 21.41 21.41 21.41 0 21.41 25-Sep-09 21.09 21.09 21.09 21.09 0 21.09 24-Sep-09 21.19 21.19 21.19 21.19 0 21.19 23-Sep-09 21.40 21.40 21.40 21.40 0 21.40 * 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