Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Tuesday, December 29, 2009, 12:50AM ET - U.S. Markets open in 8 hours and 40 minutes. Dow Up 0.26% Nasdaq Up 0.24%
DFA Emerging Markets I (DFEMX)On Dec 28: 27.06  Up 0.11 (0.41%)  
MORE ON DFEMX
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*
28-Dec-0927.0627.0627.0627.06027.06
24-Dec-0926.9526.9526.9526.95026.95
23-Dec-0926.7026.7026.7026.70026.70
22-Dec-0926.4726.4726.4726.47026.47
21-Dec-0926.2426.2426.2426.24026.24
18-Dec-0926.3226.3226.3226.32026.32
17-Dec-0926.3326.3326.3326.33026.33
16-Dec-0926.8326.8326.8326.83026.83
15-Dec-0926.8226.8226.8226.82026.82
14-Dec-0927.0227.0227.0227.02027.02
11-Dec-0926.8626.8626.8626.86026.86
10-Dec-0926.7326.7326.7326.73026.73
9-Dec-0926.6326.6326.6326.63026.63
8-Dec-0927.0527.0527.0527.05027.05
7-Dec-0927.4227.4227.4227.42027.42
4-Dec-0927.6027.6027.6027.60027.60
3-Dec-0927.5327.5327.5327.53027.53
2-Dec-0927.5427.5427.5427.54027.54
1-Dec-0927.4227.4227.4227.42027.42
30-Nov-0926.7326.7326.7326.73026.73
27-Nov-0926.5326.5326.5326.53026.53
25-Nov-0927.5127.5127.5127.51027.51
24-Nov-0927.2127.2127.2127.21027.21
23-Nov-0927.3027.3027.3027.30027.30
20-Nov-0926.9426.9426.9426.94026.94
19-Nov-0927.0227.0227.0227.02027.02
18-Nov-0927.3727.3727.3727.37027.37
17-Nov-0927.4727.4727.4727.47027.47
16-Nov-0927.5227.5227.5227.52027.52
13-Nov-0926.9926.9926.9926.99026.99
12-Nov-0926.7126.7126.7126.71026.71
11-Nov-0927.1727.1727.1727.17027.17
10-Nov-0926.9126.9126.9126.91026.91
9-Nov-0926.9426.9426.9426.94026.94
6-Nov-0926.1926.1926.1926.19026.19
5-Nov-0926.1226.1226.1226.12026.12
4-Nov-0925.8225.8225.8225.82025.82
3-Nov-0925.3425.3425.3425.34025.34
2-Nov-0925.3325.3325.3325.33025.33
30-Oct-0925.2325.2325.2325.23025.23
29-Oct-0925.9525.9525.9525.95025.95
28-Oct-0925.3325.3325.3325.33025.33
27-Oct-0926.2626.2626.2626.26026.26
26-Oct-0926.6326.6326.6326.63026.63
23-Oct-0926.8526.8526.8526.85026.85
22-Oct-0926.9426.9426.9426.94026.94
21-Oct-0926.9126.9126.9126.91026.91
20-Oct-0927.0527.0527.0527.05027.05
19-Oct-0927.3227.3227.3227.32027.32
16-Oct-0926.9626.9626.9626.96026.96
15-Oct-0927.2627.2627.2627.26027.26
14-Oct-0927.2827.2827.2827.28027.28
13-Oct-0926.5926.5926.5926.59026.59
12-Oct-0926.5026.5026.5026.50026.50
9-Oct-0926.4526.4526.4526.45026.45
8-Oct-0926.3426.3426.3426.34026.34
7-Oct-0926.0626.0626.0626.06026.06
6-Oct-0926.1026.1026.1026.10026.10
5-Oct-0925.7025.7025.7025.70025.70
2-Oct-0925.2825.2825.2825.28025.28
1-Oct-0925.3125.3125.3125.31025.31
30-Sep-0925.7725.7725.7725.77025.77
29-Sep-0925.6825.6825.6825.68025.68
28-Sep-0925.5525.5525.5525.55025.55
25-Sep-0925.3925.3925.3925.39025.39
24-Sep-0925.3925.3925.3925.39025.39
* 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 Screener•Splits
•Mergers & Acquisitions