Finance Home
-
My Yahoo
-
Yahoo!
-
Help
Tuesday, January 5, 2010, 11:22PM ET - U.S. Markets Closed.
Dow
0.11%
Nasdaq
0.01%
Home
Investing
Market Overview
Market Stats
Stocks
Mutual Funds
ETFs
Bonds
Options
Industries
Currencies
New!
Education
News & Opinion
Markets
Investing Ideas
Expert Advice
Special Editions
Company Finances
Providers
Personal Finance
Banking & Budgeting
Career & Work
College & Education
Family & Home
Insurance
Loans
Real Estate
Retirement
Taxes
How-to Guides
My Portfolios
Sign In to Create/Edit My Portfolios
Free trial of Real-Time Quotes
Tech Ticker
Get Quotes
Finance Search
Delaware Emerging Markets Instl (DEMIX)
On
Jan 5
:
14.14
0.12
(0.86%)
MORE ON DEMIX
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Eg. Jan 1, 2003
End Date:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Daily
Weekly
Monthly
Dividends Only
First
|
Prev
|
Next
|
Last
PRICES
Date
Open
High
Low
Close
Volume
Adj Close*
5-Jan-10
14.14
14.14
14.14
14.14
0
14.14
4-Jan-10
14.02
14.02
14.02
14.02
0
14.02
31-Dec-09
13.65
13.65
13.65
13.65
0
13.65
30-Dec-09
13.57
13.57
13.57
13.57
0
13.57
29-Dec-09
13.56
13.56
13.56
13.56
0
13.56
28-Dec-09
13.57
13.57
13.57
13.57
0
13.57
24-Dec-09
13.43
13.43
13.43
13.43
0
13.43
23-Dec-09
13.33
13.33
13.33
13.33
0
13.33
22-Dec-09
13.20
13.20
13.20
13.20
0
13.20
21-Dec-09
13.15
13.15
13.15
13.15
0
13.15
18-Dec-09
13.13
13.13
13.13
13.13
0
13.13
17-Dec-09
13.13
13.13
13.13
13.13
0
13.13
16-Dec-09
13.43
13.43
13.43
13.43
0
13.43
15-Dec-09
13.41
13.41
13.41
13.41
0
13.41
14-Dec-09
13.44
13.44
13.44
13.44
0
13.44
11-Dec-09
13.35
13.35
13.35
13.35
0
13.35
10-Dec-09
13.32
13.32
13.32
13.32
0
13.32
9-Dec-09
13.16
13.16
13.16
13.16
0
13.16
8-Dec-09
13.11
13.11
13.11
13.11
0
13.11
7-Dec-09
13.33
13.33
13.33
13.33
0
13.33
4-Dec-09
13.36
13.36
13.36
13.36
0
13.36
3-Dec-09
13.39
13.39
13.39
13.39
0
13.39
2-Dec-09
13.42
13.42
13.42
13.42
0
13.42
1-Dec-09
13.35
13.35
13.35
13.35
0
13.35
30-Nov-09
12.97
12.97
12.97
12.97
0
12.97
27-Nov-09
12.91
12.91
12.91
12.91
0
12.91
25-Nov-09
13.28
13.28
13.28
13.28
0
13.28
24-Nov-09
13.14
13.14
13.14
13.14
0
13.14
23-Nov-09
13.22
13.22
13.22
13.22
0
13.22
20-Nov-09
13.09
13.09
13.09
13.09
0
13.09
19-Nov-09
13.09
13.09
13.09
13.09
0
13.09
18-Nov-09
13.27
13.27
13.27
13.27
0
13.27
17-Nov-09
13.28
13.28
13.28
13.28
0
13.28
16-Nov-09
13.32
13.32
13.32
13.32
0
13.32
13-Nov-09
13.02
13.02
13.02
13.02
0
13.02
12-Nov-09
12.90
12.90
12.90
12.90
0
12.90
11-Nov-09
13.15
13.15
13.15
13.15
0
13.15
10-Nov-09
13.08
13.08
13.08
13.08
0
13.08
9-Nov-09
13.15
13.15
13.15
13.15
0
13.15
6-Nov-09
12.75
12.75
12.75
12.75
0
12.75
5-Nov-09
12.73
12.73
12.73
12.73
0
12.73
4-Nov-09
12.58
12.58
12.58
12.58
0
12.58
3-Nov-09
12.29
12.29
12.29
12.29
0
12.29
2-Nov-09
12.31
12.31
12.31
12.31
0
12.31
30-Oct-09
12.22
12.22
12.22
12.22
0
12.22
29-Oct-09
12.66
12.66
12.66
12.66
0
12.66
28-Oct-09
12.24
12.24
12.24
12.24
0
12.24
27-Oct-09
12.78
12.78
12.78
12.78
0
12.78
26-Oct-09
13.02
13.02
13.02
13.02
0
13.02
23-Oct-09
13.15
13.15
13.15
13.15
0
13.15
22-Oct-09
13.25
13.25
13.25
13.25
0
13.25
21-Oct-09
13.26
13.26
13.26
13.26
0
13.26
20-Oct-09
13.28
13.28
13.28
13.28
0
13.28
19-Oct-09
13.42
13.42
13.42
13.42
0
13.42
16-Oct-09
13.21
13.21
13.21
13.21
0
13.21
15-Oct-09
13.36
13.36
13.36
13.36
0
13.36
14-Oct-09
13.39
13.39
13.39
13.39
0
13.39
13-Oct-09
13.03
13.03
13.03
13.03
0
13.03
12-Oct-09
13.05
13.05
13.05
13.05
0
13.05
9-Oct-09
12.96
12.96
12.96
12.96
0
12.96
8-Oct-09
12.91
12.91
12.91
12.91
0
12.91
7-Oct-09
12.74
12.74
12.74
12.74
0
12.74
6-Oct-09
12.71
12.71
12.71
12.71
0
12.71
5-Oct-09
12.52
12.52
12.52
12.52
0
12.52
2-Oct-09
12.31
12.31
12.31
12.31
0
12.31
1-Oct-09
12.35
12.35
12.35
12.35
0
12.35
*
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