Finance Home - My Yahoo - Yahoo! - Help

Tuesday, January 5, 2010, 11:22PM ET - U.S. Markets Closed. Dow  0.11% Nasdaq  0.01%

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: 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 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