Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 15, 2009, 7:43AM ET - U.S. Markets open in 1 hour and 47 minutes. Dow  0.28% Nasdaq  0.00%

EMERGING GLOBAL SHS (EEO)

On Dec 14: 45.81   0.00 (0.00%)

MORE ON EEO

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk 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* 14-Dec-09 45.58 45.81 45.54 45.81 1,100 45.81 11-Dec-09 45.29 45.39 45.15 45.39 2,500 45.39 10-Dec-09 45.36 45.36 45.35 45.36 900 45.36 9-Dec-09 45.30 45.30 44.98 44.98 500 44.98 8-Dec-09 45.95 45.95 45.41 45.41 1,800 45.41 7-Dec-09 46.36 46.66 46.36 46.50 2,000 46.50 4-Dec-09 47.29 47.29 46.60 46.64 5,200 46.64 3-Dec-09 46.90 47.34 46.90 47.08 5,700 47.08 2-Dec-09 47.17 47.21 46.86 46.86 1,400 46.86 1-Dec-09 47.23 47.64 47.23 47.33 4,700 47.33 30-Nov-09 45.91 45.91 45.20 45.56 2,300 45.56 27-Nov-09 44.75 46.34 44.75 45.70 6,000 45.70 25-Nov-09 46.75 47.11 46.75 47.00 2,400 47.00 24-Nov-09 46.86 46.92 46.50 46.74 9,300 46.74 23-Nov-09 46.53 47.60 45.78 47.60 83,800 47.60 20-Nov-09 46.08 46.67 46.00 46.67 4,300 46.67 19-Nov-09 47.14 47.14 46.58 46.70 500 46.70 18-Nov-09 47.89 47.89 47.58 47.76 5,100 47.76 17-Nov-09 47.36 47.75 47.17 47.75 2,300 47.75 16-Nov-09 47.85 48.29 47.82 48.00 6,100 48.00 13-Nov-09 45.92 46.44 45.92 46.22 1,000 46.22 12-Nov-09 46.38 46.38 46.00 46.00 3,900 46.00 11-Nov-09 47.25 47.25 47.04 47.11 2,500 47.11 10-Nov-09 46.51 47.02 46.51 47.02 2,300 47.02 9-Nov-09 46.12 47.12 46.12 47.11 4,800 47.11 6-Nov-09 44.62 45.00 44.43 44.84 1,500 44.84 5-Nov-09 44.63 44.85 44.63 44.85 1,500 44.85 4-Nov-09 44.14 44.56 43.90 44.22 5,200 44.22 3-Nov-09 42.83 43.00 41.57 43.00 3,000 43.00 2-Nov-09 43.92 44.18 43.12 43.23 1,600 43.23 30-Oct-09 44.95 44.95 42.32 42.83 7,100 42.83 29-Oct-09 44.44 45.24 44.40 45.24 1,800 45.24 28-Oct-09 45.23 45.34 43.51 43.51 11,700 43.51 27-Oct-09 46.55 46.83 45.88 46.00 5,800 46.00 26-Oct-09 47.79 48.24 46.59 46.67 6,000 46.67 23-Oct-09 47.96 48.11 47.56 47.56 3,300 47.56 22-Oct-09 47.50 48.74 47.41 48.32 5,000 48.32 21-Oct-09 47.80 48.40 47.62 47.62 18,200 47.62 20-Oct-09 48.99 48.99 47.49 47.87 1,900 47.87 19-Oct-09 48.23 48.79 48.21 48.75 3,300 48.75 16-Oct-09 47.39 47.90 47.10 47.67 8,300 47.67 15-Oct-09 47.48 48.01 47.40 47.96 4,600 47.96 14-Oct-09 48.10 48.39 47.69 48.17 1,700 48.17 13-Oct-09 46.65 46.70 46.58 46.59 600 46.59 12-Oct-09 46.94 47.54 46.94 47.00 2,700 47.00 9-Oct-09 46.24 46.28 46.17 46.22 1,900 46.22 8-Oct-09 45.44 45.92 45.40 45.92 3,600 45.92 7-Oct-09 44.60 44.60 44.53 44.53 300 44.53 6-Oct-09 44.56 44.89 44.34 44.55 1,800 44.55 5-Oct-09 43.03 43.48 43.03 43.48 500 43.48 2-Oct-09 41.21 43.04 41.21 43.04 900 43.04 1-Oct-09 43.83 43.93 43.19 43.19 8,400 43.19 30-Sep-09 44.00 44.64 43.63 44.64 3,300 44.64 29-Sep-09 44.15 44.62 44.15 44.33 8,000 44.33 28-Sep-09 43.72 43.83 43.67 43.83 400 43.83 25-Sep-09 43.72 43.77 43.47 43.67 1,400 43.67 24-Sep-09 44.50 44.50 43.19 43.41 4,500 43.41 23-Sep-09 44.66 45.27 44.55 44.55 2,500 44.55 22-Sep-09 44.79 44.84 44.79 44.84 400 44.84 21-Sep-09 43.36 43.68 43.36 43.68 500 43.68 18-Sep-09 44.66 44.66 44.25 44.54 1,000 44.54 17-Sep-09 44.35 45.14 44.07 44.47 5,500 44.47 16-Sep-09 44.65 45.25 44.57 45.20 4,300 45.20 15-Sep-09 43.89 44.04 43.88 43.88 1,200 43.88 14-Sep-09 42.56 43.03 42.53 43.03 1,700 43.03 11-Sep-09 43.43 43.54 43.17 43.18 4,800 43.18 * 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