Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Tuesday, December 1, 2009, 3:21PM ET - U.S. Markets close in 39 mins.. Dow Up 1.35% Nasdaq Up 1.60%
Managers Emerging Markets Equity (MEMEX)On Nov 30: 13.06  Up 0.15 (1.16%)  
MORE ON MEMEX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
30-Nov-0913.0613.0613.0613.06013.06
27-Nov-0912.9112.9112.9112.91012.91
25-Nov-0913.4613.4613.4613.46013.46
24-Nov-0913.3413.3413.3413.34013.34
23-Nov-0913.4213.4213.4213.42013.42
20-Nov-0913.2313.2313.2313.23013.23
19-Nov-0913.2913.2913.2913.29013.29
18-Nov-0913.4913.4913.4913.49013.49
17-Nov-0913.5413.5413.5413.54013.54
16-Nov-0913.5713.5713.5713.57013.57
13-Nov-0913.1013.1013.1013.10013.10
12-Nov-0913.1013.1013.1013.10013.10
11-Nov-0913.3513.3513.3513.35013.35
10-Nov-0913.2713.2713.2713.27013.27
9-Nov-0913.3113.3113.3113.31013.31
6-Nov-0912.8812.8812.8812.88012.88
5-Nov-0912.8512.8512.8512.85012.85
4-Nov-0912.6912.6912.6912.69012.69
3-Nov-0912.4712.4712.4712.47012.47
2-Nov-0912.4912.4912.4912.49012.49
30-Oct-0912.3712.3712.3712.37012.37
29-Oct-0912.7612.7612.7612.76012.76
28-Oct-0912.4112.4112.4112.41012.41
27-Oct-0912.9512.9512.9512.95012.95
26-Oct-0913.1613.1613.1613.16013.16
23-Oct-0913.2313.2313.2313.23013.23
22-Oct-0913.3013.3013.3013.30013.30
21-Oct-0913.2613.2613.2613.26013.26
20-Oct-0913.3113.3113.3113.31013.31
19-Oct-0913.4613.4613.4613.46013.46
16-Oct-0913.2613.2613.2613.26013.26
15-Oct-0913.4213.4213.4213.42013.42
14-Oct-0913.4313.4313.4313.43013.43
13-Oct-0913.0813.0813.0813.08013.08
12-Oct-0913.0613.0613.0613.06013.06
9-Oct-0913.0313.0313.0313.03013.03
8-Oct-0912.9012.9012.9012.90012.90
7-Oct-0912.7512.7512.7512.75012.75
6-Oct-0912.7312.7312.7312.73012.73
5-Oct-0912.5212.5212.5212.52012.52
2-Oct-0912.3212.3212.3212.32012.32
1-Oct-0912.3512.3512.3512.35012.35
30-Sep-0912.5612.5612.5612.56012.56
29-Sep-0912.5312.5312.5312.53012.53
28-Sep-0912.4412.4412.4412.44012.44
25-Sep-0912.3612.3612.3612.36012.36
24-Sep-0912.3512.3512.3512.35012.35
23-Sep-0912.5012.5012.5012.50012.50
22-Sep-0912.6012.6012.6012.60012.60
21-Sep-0912.4312.4312.4312.43012.43
18-Sep-0912.5512.5512.5512.55012.55
17-Sep-0912.5112.5112.5112.51012.51
16-Sep-0912.5612.5612.5612.56012.56
15-Sep-0912.2812.2812.2812.28012.28
14-Sep-0912.1812.1812.1812.18012.18
11-Sep-0912.2012.2012.2012.20012.20
10-Sep-0912.1812.1812.1812.18012.18
9-Sep-0912.0412.0412.0412.04012.04
8-Sep-0912.0012.0012.0012.00012.00
4-Sep-0911.7511.7511.7511.75011.75
3-Sep-0911.5611.5611.5611.56011.56
2-Sep-0911.3611.3611.3611.36011.36
1-Sep-0911.3411.3411.3411.34011.34
31-Aug-0911.4811.4811.4811.48011.48
28-Aug-0911.6611.6611.6611.66011.66
27-Aug-0911.6611.6611.6611.66011.66
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions