Finance Home - My Yahoo - Yahoo! - Help

Friday, December 25, 2009, 2:51AM ET - U.S. Markets Closed for Christmas. Dow  0.51% Nasdaq  0.71%

Van Eck Emerging Markets I (EMRIX)

On Dec 24: 10.75   0.10 (0.94%)

MORE ON EMRIX

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 10.75 10.75 10.75 10.75 0 10.75 23-Dec-09 10.65 10.65 10.65 10.65 0 10.65 22-Dec-09 10.57 10.57 10.57 10.57 0 10.57 21-Dec-09 10.50 10.50 10.50 10.50 0 10.50 18-Dec-09 10.53 10.53 10.53 10.53 0 10.53 17-Dec-09 10.54 10.54 10.54 10.54 0 10.54 16-Dec-09 10.75 10.75 10.75 10.75 0 10.75 15-Dec-09 10.74 10.74 10.74 10.74 0 10.74 14-Dec-09 10.78 10.78 10.78 10.78 0 10.78 11-Dec-09 10.71 10.71 10.71 10.71 0 10.71 10-Dec-09 10.69 10.69 10.69 10.69 0 10.69 9-Dec-09 10.70 10.70 10.70 10.70 0 10.70 8-Dec-09 10.73 10.73 10.73 10.73 0 10.73 7-Dec-09 13.74 13.74 13.74 13.74 0 13.74 4-Dec-09 10.85 10.85 10.85 10.85 0 10.85 3-Dec-09 10.78 10.78 10.78 10.78 0 10.78 2-Dec-09 10.74 10.74 10.74 10.74 0 10.74 1-Dec-09 10.68 10.68 10.68 10.68 0 10.68 30-Nov-09 10.44 10.44 10.44 10.44 0 10.44 27-Nov-09 10.32 10.32 10.32 10.32 0 10.32 25-Nov-09 10.62 10.62 10.62 10.62 0 10.62 24-Nov-09 10.57 10.57 10.57 10.57 0 10.57 23-Nov-09 10.60 10.60 10.60 10.60 0 10.60 20-Nov-09 10.48 10.48 10.48 10.48 0 10.48 19-Nov-09 10.52 10.52 10.52 10.52 0 10.52 18-Nov-09 10.65 10.65 10.65 10.65 0 10.65 17-Nov-09 10.66 10.66 10.66 10.66 0 10.66 16-Nov-09 10.69 10.69 10.69 10.69 0 10.69 13-Nov-09 10.51 10.51 10.51 10.51 0 10.51 12-Nov-09 10.44 10.44 10.44 10.44 0 10.44 11-Nov-09 10.53 10.53 10.53 10.53 0 10.53 10-Nov-09 10.43 10.43 10.43 10.43 0 10.43 9-Nov-09 10.46 10.46 10.46 10.46 0 10.46 6-Nov-09 10.18 10.18 10.18 10.18 0 10.18 5-Nov-09 10.13 10.13 10.13 10.13 0 10.13 4-Nov-09 10.07 10.07 10.07 10.07 0 10.07 3-Nov-09 9.93 9.93 9.93 9.93 0 9.93 2-Nov-09 9.99 9.99 9.99 9.99 0 9.99 30-Oct-09 9.91 9.91 9.91 9.91 0 9.91 29-Oct-09 10.15 10.15 10.15 10.15 0 10.15 28-Oct-09 9.96 9.96 9.96 9.96 0 9.96 27-Oct-09 10.30 10.30 10.30 10.30 0 10.30 26-Oct-09 10.44 10.44 10.44 10.44 0 10.44 23-Oct-09 10.54 10.54 10.54 10.54 0 10.54 22-Oct-09 10.59 10.59 10.59 10.59 0 10.59 21-Oct-09 10.62 10.62 10.62 10.62 0 10.62 20-Oct-09 10.65 10.65 10.65 10.65 0 10.65 19-Oct-09 10.77 10.77 10.77 10.77 0 10.77 16-Oct-09 10.63 10.63 10.63 10.63 0 10.63 15-Oct-09 10.70 10.70 10.70 10.70 0 10.70 14-Oct-09 10.68 10.68 10.68 10.68 0 10.68 13-Oct-09 10.42 10.42 10.42 10.42 0 10.42 12-Oct-09 10.38 10.38 10.38 10.38 0 10.38 9-Oct-09 10.33 10.33 10.33 10.33 0 10.33 8-Oct-09 10.30 10.30 10.30 10.30 0 10.30 7-Oct-09 10.16 10.16 10.16 10.16 0 10.16 6-Oct-09 10.13 10.13 10.13 10.13 0 10.13 5-Oct-09 9.98 9.98 9.98 9.98 0 9.98 2-Oct-09 9.81 9.81 9.81 9.81 0 9.81 1-Oct-09 9.85 9.85 9.85 9.85 0 9.85 30-Sep-09 9.94 9.94 9.94 9.94 0 9.94 29-Sep-09 9.89 9.89 9.89 9.89 0 9.89 28-Sep-09 9.85 9.85 9.85 9.85 0 9.85 25-Sep-09 9.83 9.83 9.83 9.83 0 9.83 24-Sep-09 9.78 9.78 9.78 9.78 0 9.78 23-Sep-09 9.88 9.88 9.88 9.88 0 9.88 * 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