GMF: Historical Prices for ST SP EM AS PAC ETF

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	71.31	71.65	70.67	71.04	83,600	71.04
18-Dec-09	$ 0.487 Dividend
17-Dec-09	72.22	72.22	71.62	71.68	30,400	71.19
16-Dec-09	72.80	73.24	72.70	72.80	30,800	72.31
15-Dec-09	73.21	73.39	72.86	73.06	23,300	72.56
14-Dec-09	73.70	73.84	73.39	73.78	18,800	73.28
11-Dec-09	73.42	73.72	73.15	73.53	37,400	73.03
10-Dec-09	73.59	73.75	73.06	73.29	46,000	72.79
9-Dec-09	73.63	73.63	72.82	73.45	19,100	72.95
8-Dec-09	73.00	73.18	72.74	73.07	19,600	72.57
7-Dec-09	73.87	74.15	73.47	73.47	21,200	72.97
4-Dec-09	74.31	74.74	73.21	74.20	202,100	73.70
3-Dec-09	74.45	74.45	73.34	73.54	64,800	73.04
2-Dec-09	73.91	74.19	73.50	73.93	62,600	73.43
1-Dec-09	73.79	73.90	73.35	73.79	45,800	73.29
30-Nov-09	71.92	72.14	71.21	72.07	130,200	71.58
27-Nov-09	69.46	72.58	69.46	70.92	112,900	70.44
25-Nov-09	73.70	73.70	73.09	73.58	48,900	73.08
24-Nov-09	73.08	73.11	72.43	73.11	39,600	72.61
23-Nov-09	73.51	74.50	73.35	73.49	28,300	72.99
20-Nov-09	72.34	72.81	72.10	72.81	53,900	72.32
19-Nov-09	73.48	73.48	71.98	72.55	30,400	72.06
18-Nov-09	74.13	74.76	73.68	74.37	33,700	73.86
17-Nov-09	74.45	74.68	73.92	74.26	60,000	73.76
16-Nov-09	74.17	75.79	74.17	75.45	71,800	74.94
13-Nov-09	72.56	73.37	72.48	73.17	97,200	72.67
12-Nov-09	72.86	73.24	72.28	72.58	28,800	72.09
11-Nov-09	72.81	73.39	72.75	72.90	111,400	72.40
10-Nov-09	72.32	72.36	71.58	72.15	38,200	71.66
9-Nov-09	71.36	72.88	71.04	72.88	38,900	72.38
6-Nov-09	70.24	70.89	70.12	70.36	22,800	69.88
5-Nov-09	70.10	70.71	70.10	70.71	28,700	70.23
4-Nov-09	70.42	70.42	69.14	69.69	102,300	69.22
3-Nov-09	67.36	67.87	66.84	67.55	83,500	67.09
2-Nov-09	67.90	68.76	67.29	68.18	92,400	67.72
30-Oct-09	68.70	68.91	66.58	66.58	127,400	66.13
29-Oct-09	68.90	69.65	68.56	69.50	169,200	69.03
28-Oct-09	69.82	69.92	67.82	68.56	242,500	68.09
27-Oct-09	71.36	71.42	70.49	70.69	29,400	70.21
26-Oct-09	72.73	73.64	71.32	71.55	16,500	71.06
23-Oct-09	72.92	72.95	71.75	72.36	68,000	71.87
22-Oct-09	71.81	72.78	71.25	72.31	32,700	71.82
21-Oct-09	72.73	73.43	72.17	72.42	41,000	71.93
20-Oct-09	73.49	73.49	72.55	73.00	75,400	72.50
19-Oct-09	73.00	73.85	72.85	73.50	52,100	73.00
16-Oct-09	72.20	72.36	71.53	72.10	68,800	71.61
15-Oct-09	72.87	73.04	72.08	73.04	43,100	72.54
14-Oct-09	72.43	73.55	72.27	73.46	36,800	72.96
13-Oct-09	71.00	71.99	70.89	71.44	27,800	70.95
12-Oct-09	71.80	71.85	71.07	71.27	54,900	70.79
9-Oct-09	71.35	71.58	71.00	71.58	62,700	71.09
8-Oct-09	71.88	73.58	70.91	71.39	86,200	70.90
7-Oct-09	71.26	71.40	70.83	71.12	32,000	70.64
6-Oct-09	70.18	71.80	70.18	70.71	37,400	70.23
5-Oct-09	68.44	69.68	68.19	69.55	46,300	69.08
2-Oct-09	67.27	68.17	67.01	67.72	71,500	67.26
1-Oct-09	69.64	69.64	67.88	67.88	44,000	67.42
30-Sep-09	69.81	69.93	68.63	69.57	98,000	69.10
29-Sep-09	69.35	69.52	68.98	69.39	36,200	68.92
28-Sep-09	68.45	69.41	67.60	69.13	36,300	68.66
25-Sep-09	68.42	69.06	68.20	68.52	65,400	68.05
24-Sep-09	69.39	69.39	67.98	68.44	91,200	67.98
23-Sep-09	70.11	70.98	69.55	69.80	47,000	69.33
22-Sep-09	70.38	70.79	70.09	70.74	65,300	70.26
21-Sep-09	69.94	70.61	68.59	69.97	17,300	69.49
18-Sep-09	70.50	70.65	70.20	70.41	22,600	69.93
17-Sep-09	70.67	70.96	69.76	69.76	258,300	69.29
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions