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

Wednesday, February 10, 2010, 8:09AM ET - U.S. Markets open in 1 hour and 21 minutes. Dow Up 1.52% Nasdaq  0.00%
Managers Emerging Markets Equity (MEMEX)On Feb 9: 12.53  Up 0.32 (2.62%)  
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*
9-Feb-1012.5312.5312.5312.53012.53
8-Feb-1012.2112.2112.2112.21012.21
5-Feb-1012.3512.3512.3512.35012.35
4-Feb-1012.5612.5612.5612.56012.56
3-Feb-1013.0713.0713.0713.07013.07
2-Feb-1013.0013.0013.0013.00013.00
1-Feb-1012.9212.9212.9212.92012.92
29-Jan-1012.7112.7112.7112.71012.71
28-Jan-1012.8412.8412.8412.84012.84
27-Jan-1012.8112.8112.8112.81012.81
26-Jan-1012.8912.8912.8912.89012.89
25-Jan-1013.1613.1613.1613.16013.16
22-Jan-1013.0413.0413.0413.04013.04
21-Jan-1013.3613.3613.3613.36013.36
20-Jan-1013.7113.7113.7113.71013.71
19-Jan-1014.0214.0214.0214.02014.02
15-Jan-1013.8213.8213.8213.82013.82
14-Jan-1013.9713.9713.9713.97013.97
13-Jan-1013.9513.9513.9513.95013.95
12-Jan-1013.9313.9313.9313.93013.93
11-Jan-1014.0914.0914.0914.09014.09
8-Jan-1014.0114.0114.0114.01014.01
7-Jan-1013.9713.9713.9713.97013.97
6-Jan-1014.0814.0814.0814.08014.08
5-Jan-1014.0114.0114.0114.01014.01
4-Jan-1013.8913.8913.8913.89013.89
31-Dec-0913.5413.5413.5413.54013.54
30-Dec-0913.4713.4713.4713.47013.47
29-Dec-0913.4213.4213.4213.42013.42
28-Dec-0913.4613.4613.4613.46013.46
28-Dec-09 $ 0.029 Dividend
24-Dec-0913.4313.4313.4313.43013.40
23-Dec-0913.3013.3013.3013.30013.27
22-Dec-0913.1913.1913.1913.19013.16
21-Dec-0913.0913.0913.0913.09013.06
18-Dec-0913.1013.1013.1013.10013.07
17-Dec-0913.0613.0613.0613.06013.03
16-Dec-0913.3413.3413.3413.34013.31
15-Dec-0913.3113.3113.3113.31013.28
14-Dec-0913.4213.4213.4213.42013.39
11-Dec-0913.3113.3113.3113.31013.28
10-Dec-0913.2513.2513.2513.25013.22
9-Dec-0913.1913.1913.1913.19013.16
8-Dec-0913.1913.1913.1913.19013.16
7-Dec-0913.4313.4313.4313.43013.40
4-Dec-0913.5213.5213.5213.52013.49
3-Dec-0913.4713.4713.4713.47013.44
2-Dec-0913.4813.4813.4813.48013.45
1-Dec-0913.4013.4013.4013.40013.37
30-Nov-0913.0613.0613.0613.06013.03
27-Nov-0912.9112.9112.9112.91012.88
25-Nov-0913.4613.4613.4613.46013.43
24-Nov-0913.3413.3413.3413.34013.31
23-Nov-0913.4213.4213.4213.42013.39
20-Nov-0913.2313.2313.2313.23013.20
19-Nov-0913.2913.2913.2913.29013.26
18-Nov-0913.4913.4913.4913.49013.46
17-Nov-0913.5413.5413.5413.54013.51
16-Nov-0913.5713.5713.5713.57013.54
13-Nov-0913.1013.1013.1013.10013.07
12-Nov-0913.1013.1013.1013.10013.07
11-Nov-0913.3513.3513.3513.35013.32
10-Nov-0913.2713.2713.2713.27013.24
9-Nov-0913.3113.3113.3113.31013.28
6-Nov-0912.8812.8812.8812.88012.85
5-Nov-0912.8512.8512.8512.85012.82
4-Nov-0912.6912.6912.6912.69012.66
* 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