Finance Home - My Yahoo - Yahoo! - Help

Monday, December 7, 2009, 10:20PM ET - U.S. Markets Closed. Dow  0.01% Nasdaq  0.22%

GMO Emerging Markets III (GMOEX)

On Dec 7: 12.31   0.08 (0.65%)

MORE ON GMOEX

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* 7-Dec-09 12.31 12.31 12.31 12.31 0 12.31 4-Dec-09 12.39 12.39 12.39 12.39 0 12.39 3-Dec-09 12.34 12.34 12.34 12.34 0 12.34 2-Dec-09 12.32 12.32 12.32 12.32 0 12.32 1-Dec-09 12.25 12.25 12.25 12.25 0 12.25 30-Nov-09 11.91 11.91 11.91 11.91 0 11.91 27-Nov-09 11.82 11.82 11.82 11.82 0 11.82 25-Nov-09 12.26 12.26 12.26 12.26 0 12.26 24-Nov-09 12.19 12.19 12.19 12.19 0 12.19 23-Nov-09 12.29 12.29 12.29 12.29 0 12.29 20-Nov-09 12.16 12.16 12.16 12.16 0 12.16 19-Nov-09 12.21 12.21 12.21 12.21 0 12.21 18-Nov-09 12.38 12.38 12.38 12.38 0 12.38 17-Nov-09 12.43 12.43 12.43 12.43 0 12.43 16-Nov-09 12.46 12.46 12.46 12.46 0 12.46 13-Nov-09 12.16 12.16 12.16 12.16 0 12.16 12-Nov-09 12.07 12.07 12.07 12.07 0 12.07 11-Nov-09 12.33 12.33 12.33 12.33 0 12.33 10-Nov-09 12.23 12.23 12.23 12.23 0 12.23 9-Nov-09 11.85 11.85 11.85 11.85 0 11.85 6-Nov-09 11.85 11.85 11.85 11.85 0 11.85 5-Nov-09 11.85 11.85 11.85 11.85 0 11.85 4-Nov-09 11.75 11.75 11.75 11.75 0 11.75 3-Nov-09 11.51 11.51 11.51 11.51 0 11.51 2-Nov-09 11.58 11.58 11.58 11.58 0 11.58 30-Oct-09 11.47 11.47 11.47 11.47 0 11.47 29-Oct-09 11.87 11.87 11.87 11.87 0 11.87 28-Oct-09 11.54 11.54 11.54 11.54 0 11.54 27-Oct-09 12.04 12.04 12.04 12.04 0 12.04 26-Oct-09 12.26 12.26 12.26 12.26 0 12.26 23-Oct-09 12.33 12.33 12.33 12.33 0 12.33 22-Oct-09 12.38 12.38 12.38 12.38 0 12.38 21-Oct-09 12.35 12.35 12.35 12.35 0 12.35 20-Oct-09 12.42 12.42 12.42 12.42 0 12.42 19-Oct-09 12.54 12.54 12.54 12.54 0 12.54 16-Oct-09 12.34 12.34 12.34 12.34 0 12.34 15-Oct-09 12.53 12.53 12.53 12.53 0 12.53 14-Oct-09 12.54 12.54 12.54 12.54 0 12.54 13-Oct-09 12.19 12.19 12.19 12.19 0 12.19 12-Oct-09 12.23 12.23 12.23 12.23 0 12.23 9-Oct-09 12.18 12.18 12.18 12.18 0 12.18 8-Oct-09 12.03 12.03 12.03 12.03 0 12.03 7-Oct-09 11.87 11.87 11.87 11.87 0 11.87 6-Oct-09 11.89 11.89 11.89 11.89 0 11.89 5-Oct-09 11.67 11.67 11.67 11.67 0 11.67 2-Oct-09 11.49 11.49 11.49 11.49 0 11.49 1-Oct-09 11.55 11.55 11.55 11.55 0 11.55 30-Sep-09 11.75 11.75 11.75 11.75 0 11.75 29-Sep-09 11.72 11.72 11.72 11.72 0 11.72 28-Sep-09 11.68 11.68 11.68 11.68 0 11.68 25-Sep-09 11.61 11.61 11.61 11.61 0 11.61 24-Sep-09 11.62 11.62 11.62 11.62 0 11.62 23-Sep-09 11.75 11.75 11.75 11.75 0 11.75 22-Sep-09 11.83 11.83 11.83 11.83 0 11.83 21-Sep-09 11.63 11.63 11.63 11.63 0 11.63 18-Sep-09 11.74 11.74 11.74 11.74 0 11.74 17-Sep-09 11.67 11.67 11.67 11.67 0 11.67 16-Sep-09 11.72 11.72 11.72 11.72 0 11.72 15-Sep-09 11.43 11.43 11.43 11.43 0 11.43 14-Sep-09 11.30 11.30 11.30 11.30 0 11.30 11-Sep-09 11.32 11.32 11.32 11.32 0 11.32 10-Sep-09 11.29 11.29 11.29 11.29 0 11.29 9-Sep-09 11.16 11.16 11.16 11.16 0 11.16 8-Sep-09 11.12 11.12 11.12 11.12 0 11.12 4-Sep-09 10.88 10.88 10.88 10.88 0 10.88 3-Sep-09 10.75 10.75 10.75 10.75 0 10.75 * 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