Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 20, 2009, 4:01AM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

DFA Emerging Markets Small Cap I (DEMSX)

On Dec 18: 18.68   0.01 (0.05%)

MORE ON DEMSX

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* 18-Dec-09 18.68 18.68 18.68 18.68 0 18.68 17-Dec-09 18.67 18.67 18.67 18.67 0 18.67 16-Dec-09 18.96 18.96 18.96 18.96 0 18.96 15-Dec-09 18.99 18.99 18.99 18.99 0 18.99 14-Dec-09 19.12 19.12 19.12 19.12 0 19.12 11-Dec-09 19.01 19.01 19.01 19.01 0 19.01 10-Dec-09 18.88 18.88 18.88 18.88 0 18.88 9-Dec-09 18.82 18.82 18.82 18.82 0 18.82 8-Dec-09 18.86 18.86 18.86 18.86 0 18.86 7-Dec-09 19.03 19.03 19.03 19.03 0 19.03 4-Dec-09 19.11 19.11 19.11 19.11 0 19.11 3-Dec-09 19.06 19.06 19.06 19.06 0 19.06 2-Dec-09 19.01 19.01 19.01 19.01 0 19.01 1-Dec-09 18.87 18.87 18.87 18.87 0 18.87 30-Nov-09 18.48 18.48 18.48 18.48 0 18.48 27-Nov-09 18.24 18.24 18.24 18.24 0 18.24 25-Nov-09 18.84 18.84 18.84 18.84 0 18.84 24-Nov-09 18.69 18.69 18.69 18.69 0 18.69 23-Nov-09 18.70 18.70 18.70 18.70 0 18.70 20-Nov-09 18.49 18.49 18.49 18.49 0 18.49 19-Nov-09 18.52 18.52 18.52 18.52 0 18.52 18-Nov-09 18.73 18.73 18.73 18.73 0 18.73 17-Nov-09 18.78 18.78 18.78 18.78 0 18.78 16-Nov-09 18.87 18.87 18.87 18.87 0 18.87 13-Nov-09 18.65 18.65 18.65 18.65 0 18.65 12-Nov-09 18.47 18.47 18.47 18.47 0 18.47 11-Nov-09 18.69 18.69 18.69 18.69 0 18.69 10-Nov-09 18.46 18.46 18.46 18.46 0 18.46 9-Nov-09 18.55 18.55 18.55 18.55 0 18.55 6-Nov-09 18.10 18.10 18.10 18.10 0 18.10 5-Nov-09 18.00 18.00 18.00 18.00 0 18.00 4-Nov-09 17.79 17.79 17.79 17.79 0 17.79 3-Nov-09 17.45 17.45 17.45 17.45 0 17.45 2-Nov-09 17.49 17.49 17.49 17.49 0 17.49 30-Oct-09 17.45 17.45 17.45 17.45 0 17.45 29-Oct-09 17.82 17.82 17.82 17.82 0 17.82 28-Oct-09 17.55 17.55 17.55 17.55 0 17.55 27-Oct-09 18.09 18.09 18.09 18.09 0 18.09 26-Oct-09 18.37 18.37 18.37 18.37 0 18.37 23-Oct-09 18.53 18.53 18.53 18.53 0 18.53 22-Oct-09 18.59 18.59 18.59 18.59 0 18.59 21-Oct-09 18.56 18.56 18.56 18.56 0 18.56 20-Oct-09 18.58 18.58 18.58 18.58 0 18.58 19-Oct-09 18.72 18.72 18.72 18.72 0 18.72 16-Oct-09 18.48 18.48 18.48 18.48 0 18.48 15-Oct-09 18.58 18.58 18.58 18.58 0 18.58 14-Oct-09 18.65 18.65 18.65 18.65 0 18.65 13-Oct-09 18.24 18.24 18.24 18.24 0 18.24 12-Oct-09 18.18 18.18 18.18 18.18 0 18.18 9-Oct-09 18.10 18.10 18.10 18.10 0 18.10 8-Oct-09 18.07 18.07 18.07 18.07 0 18.07 7-Oct-09 17.88 17.88 17.88 17.88 0 17.88 6-Oct-09 17.76 17.76 17.76 17.76 0 17.76 5-Oct-09 17.50 17.50 17.50 17.50 0 17.50 2-Oct-09 17.20 17.20 17.20 17.20 0 17.20 1-Oct-09 17.22 17.22 17.22 17.22 0 17.22 30-Sep-09 17.47 17.47 17.47 17.47 0 17.47 29-Sep-09 17.40 17.40 17.40 17.40 0 17.40 28-Sep-09 17.36 17.36 17.36 17.36 0 17.36 25-Sep-09 17.34 17.34 17.34 17.34 0 17.34 24-Sep-09 17.23 17.23 17.23 17.23 0 17.23 23-Sep-09 17.33 17.33 17.33 17.33 0 17.33 22-Sep-09 17.53 17.53 17.53 17.53 0 17.53 21-Sep-09 17.38 17.38 17.38 17.38 0 17.38 18-Sep-09 17.44 17.44 17.44 17.44 0 17.44 17-Sep-09 17.34 17.34 17.34 17.34 0 17.34 * 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