Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Tuesday, December 1, 2009, 6:44PM ET - U.S. Markets Closed. Dow Up 1.23% Nasdaq Up 1.46%
Russell Emerging Markets S (REMSX)On Dec 1: 17.85  Up 0.45 (2.59%)  
MORE ON REMSX
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-0917.4017.4017.4017.40017.40
27-Nov-0917.2817.2817.2817.28017.28
25-Nov-0917.8617.8617.8617.86017.86
24-Nov-0917.7117.7117.7117.71017.71
23-Nov-0917.8117.8117.8117.81017.81
20-Nov-0917.5817.5817.5817.58017.58
19-Nov-0917.6617.6617.6617.66017.66
18-Nov-0917.8617.8617.8617.86017.86
17-Nov-0917.9217.9217.9217.92017.92
16-Nov-0917.9917.9917.9917.99017.99
13-Nov-0917.5917.5917.5917.59017.59
12-Nov-0917.4217.4217.4217.42017.42
11-Nov-0917.7417.7417.7417.74017.74
10-Nov-0917.5717.5717.5717.57017.57
9-Nov-0917.6117.6117.6117.61017.61
6-Nov-0917.0517.0517.0517.05017.05
5-Nov-0917.0517.0517.0517.05017.05
4-Nov-0916.8616.8616.8616.86016.86
3-Nov-0916.5516.5516.5516.55016.55
2-Nov-0916.6216.6216.6216.62016.62
30-Oct-0916.5316.5316.5316.53016.53
29-Oct-0916.9816.9816.9816.98016.98
28-Oct-0916.5116.5116.5116.51016.51
27-Oct-0917.2217.2217.2217.22017.22
26-Oct-0917.4717.4717.4717.47017.47
23-Oct-0917.6017.6017.6017.60017.60
22-Oct-0917.6917.6917.6917.69017.69
21-Oct-0917.6417.6417.6417.64017.64
20-Oct-0917.7717.7717.7717.77017.77
19-Oct-0917.9317.9317.9317.93017.93
16-Oct-0917.6817.6817.6817.68017.68
15-Oct-0917.9117.9117.9117.91017.91
14-Oct-0917.8917.8917.8917.89017.89
13-Oct-0917.4217.4217.4217.42017.42
12-Oct-0917.4117.4117.4117.41017.41
9-Oct-0917.3117.3117.3117.31017.31
8-Oct-0917.2117.2117.2117.21017.21
7-Oct-0916.9816.9816.9816.98016.98
6-Oct-0916.9516.9516.9516.95016.95
5-Oct-0916.6616.6616.6616.66016.66
2-Oct-0916.4916.4916.4916.49016.49
1-Oct-0916.4716.4716.4716.47016.47
30-Sep-0916.7716.7716.7716.77016.77
29-Sep-0916.7116.7116.7116.71016.71
28-Sep-0916.6116.6116.6116.61016.61
25-Sep-0916.5716.5716.5716.57016.57
24-Sep-0916.5016.5016.5016.50016.50
23-Sep-0916.6816.6816.6816.68016.68
22-Sep-0916.8316.8316.8316.83016.83
21-Sep-0916.6016.6016.6016.60016.60
18-Sep-0916.7616.7616.7616.76016.76
17-Sep-0916.7416.7416.7416.74016.74
16-Sep-0916.7516.7516.7516.75016.75
15-Sep-0916.3116.3116.3116.31016.31
14-Sep-0916.1416.1416.1416.14016.14
11-Sep-0916.2616.2616.2616.26016.26
10-Sep-0916.1916.1916.1916.19016.19
9-Sep-0916.0116.0116.0116.01016.01
8-Sep-0915.9615.9615.9615.96015.96
4-Sep-0915.6515.6515.6515.65015.65
3-Sep-0915.4015.4015.4015.40015.40
2-Sep-0915.1515.1515.1515.15015.15
1-Sep-0915.1515.1515.1515.15015.15
31-Aug-0915.3515.3515.3515.35015.35
28-Aug-0915.5415.5415.5415.54015.54
27-Aug-0915.5315.5315.5315.53015.53
* 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 Screener•Splits
•Mergers & Acquisitions