Finance Home - My Yahoo - Yahoo! - Help

Friday, December 25, 2009, 8:42PM ET - U.S. Markets Closed for Christmas. Dow  0.51% Nasdaq  0.71%

GMO International Small Companies III (GMISX)

On Dec 24: 6.89   0.03 (0.44%)

MORE ON GMISX

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 6.89 6.89 6.89 6.89 0 6.89 23-Dec-09 6.86 6.86 6.86 6.86 0 6.86 22-Dec-09 6.82 6.82 6.82 6.82 0 6.82 21-Dec-09 6.80 6.80 6.80 6.80 0 6.80 18-Dec-09 6.80 6.80 6.80 6.80 0 6.80 17-Dec-09 6.89 6.89 6.89 6.89 0 6.89 16-Dec-09 7.00 7.00 7.00 7.00 0 7.00 15-Dec-09 6.96 6.96 6.96 6.96 0 6.96 14-Dec-09 7.02 7.02 7.02 7.02 0 7.02 11-Dec-09 6.97 6.97 6.97 6.97 0 6.97 10-Dec-09 6.96 6.96 6.96 6.96 0 6.96 9-Dec-09 6.98 6.98 6.98 6.98 0 6.98 8-Dec-09 7.01 7.01 7.01 7.01 0 7.01 7-Dec-09 7.13 7.13 7.13 7.13 0 7.13 4-Dec-09 7.15 7.15 7.15 7.15 0 7.15 3-Dec-09 7.18 7.18 7.18 7.18 0 7.18 2-Dec-09 7.17 7.17 7.17 7.17 0 7.17 1-Dec-09 7.15 7.15 7.15 7.15 0 7.15 30-Nov-09 6.92 6.92 6.92 6.92 0 6.92 27-Nov-09 6.93 6.93 6.93 6.93 0 6.93 25-Nov-09 7.09 7.09 7.09 7.09 0 7.09 24-Nov-09 7.03 7.03 7.03 7.03 0 7.03 23-Nov-09 7.11 7.11 7.11 7.11 0 7.11 20-Nov-09 7.00 7.00 7.00 7.00 0 7.00 19-Nov-09 7.03 7.03 7.03 7.03 0 7.03 18-Nov-09 7.19 7.19 7.19 7.19 0 7.19 17-Nov-09 7.22 7.22 7.22 7.22 0 7.22 16-Nov-09 7.34 7.34 7.34 7.34 0 7.34 13-Nov-09 7.23 7.23 7.23 7.23 0 7.23 12-Nov-09 7.16 7.16 7.16 7.16 0 7.16 11-Nov-09 7.25 7.25 7.25 7.25 0 7.25 10-Nov-09 7.22 7.22 7.22 7.22 0 7.22 9-Nov-09 7.28 7.28 7.28 7.28 0 7.28 6-Nov-09 7.12 7.12 7.12 7.12 0 7.12 5-Nov-09 7.12 7.12 7.12 7.12 0 7.12 4-Nov-09 7.05 7.05 7.05 7.05 0 7.05 3-Nov-09 6.92 6.92 6.92 6.92 0 6.92 2-Nov-09 6.98 6.98 6.98 6.98 0 6.98 30-Oct-09 6.93 6.93 6.93 6.93 0 6.93 29-Oct-09 7.07 7.07 7.07 7.07 0 7.07 28-Oct-09 6.88 6.88 6.88 6.88 0 6.88 27-Oct-09 7.11 7.11 7.11 7.11 0 7.11 26-Oct-09 7.22 7.22 7.22 7.22 0 7.22 23-Oct-09 7.33 7.33 7.33 7.33 0 7.33 22-Oct-09 7.43 7.43 7.43 7.43 0 7.43 21-Oct-09 7.43 7.43 7.43 7.43 0 7.43 20-Oct-09 7.45 7.45 7.45 7.45 0 7.45 19-Oct-09 7.49 7.49 7.49 7.49 0 7.49 16-Oct-09 7.40 7.40 7.40 7.40 0 7.40 15-Oct-09 7.49 7.49 7.49 7.49 0 7.49 14-Oct-09 7.49 7.49 7.49 7.49 0 7.49 13-Oct-09 7.36 7.36 7.36 7.36 0 7.36 12-Oct-09 7.36 7.36 7.36 7.36 0 7.36 9-Oct-09 7.31 7.31 7.31 7.31 0 7.31 8-Oct-09 7.30 7.30 7.30 7.30 0 7.30 7-Oct-09 7.20 7.20 7.20 7.20 0 7.20 6-Oct-09 7.12 7.12 7.12 7.12 0 7.12 5-Oct-09 6.98 6.98 6.98 6.98 0 6.98 2-Oct-09 6.90 6.90 6.90 6.90 0 6.90 1-Oct-09 7.00 7.00 7.00 7.00 0 7.00 30-Sep-09 7.17 7.17 7.17 7.17 0 7.17 29-Sep-09 7.12 7.12 7.12 7.12 0 7.12 28-Sep-09 7.17 7.17 7.17 7.17 0 7.17 25-Sep-09 7.10 7.10 7.10 7.10 0 7.10 24-Sep-09 7.12 7.12 7.12 7.12 0 7.12 23-Sep-09 7.22 7.22 7.22 7.22 0 7.22 * 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