Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 30, 2009, 12:54AM ET - U.S. Markets open in 8 hours and 36 minutes. Dow  0.02% Nasdaq  0.12%

LWAS/DFA US High Book To Market (DFBMX)

On Dec 29: 10.69   0.01 (0.09%)

MORE ON DFBMX

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* 29-Dec-09 10.69 10.69 10.69 10.69 0 10.69 28-Dec-09 10.70 10.70 10.70 10.70 0 10.70 24-Dec-09 10.72 10.72 10.72 10.72 0 10.72 23-Dec-09 10.66 10.66 10.66 10.66 0 10.66 22-Dec-09 10.64 10.64 10.64 10.64 0 10.64 21-Dec-09 10.60 10.60 10.60 10.60 0 10.60 18-Dec-09 10.46 10.46 10.46 10.46 0 10.46 17-Dec-09 10.43 10.43 10.43 10.43 0 10.43 16-Dec-09 10.59 10.59 10.59 10.59 0 10.59 15-Dec-09 10.54 10.54 10.54 10.54 0 10.54 14-Dec-09 10.62 10.62 10.62 10.62 0 10.62 11-Dec-09 10.49 10.49 10.49 10.49 0 10.49 10-Dec-09 10.42 10.42 10.42 10.42 0 10.42 9-Dec-09 10.32 10.32 10.32 10.32 0 10.32 8-Dec-09 10.35 10.35 10.35 10.35 0 10.35 7-Dec-09 10.47 10.47 10.47 10.47 0 10.47 4-Dec-09 10.46 10.46 10.46 10.46 0 10.46 3-Dec-09 10.36 10.36 10.36 10.36 0 10.36 2-Dec-09 10.47 10.47 10.47 10.47 0 10.47 1-Dec-09 10.46 10.46 10.46 10.46 0 10.46 30-Nov-09 10.35 10.35 10.35 10.35 0 10.35 27-Nov-09 10.30 10.30 10.30 10.30 0 10.30 25-Nov-09 10.52 10.52 10.52 10.52 0 10.52 24-Nov-09 10.46 10.46 10.46 10.46 0 10.46 23-Nov-09 10.49 10.49 10.49 10.49 0 10.49 20-Nov-09 10.35 10.35 10.35 10.35 0 10.35 19-Nov-09 10.40 10.40 10.40 10.40 0 10.40 18-Nov-09 10.57 10.57 10.57 10.57 0 10.57 17-Nov-09 10.58 10.58 10.58 10.58 0 10.58 16-Nov-09 10.58 10.58 10.58 10.58 0 10.58 13-Nov-09 10.43 10.43 10.43 10.43 0 10.43 12-Nov-09 10.36 10.36 10.36 10.36 0 10.36 11-Nov-09 10.51 10.51 10.51 10.51 0 10.51 10-Nov-09 10.44 10.44 10.44 10.44 0 10.44 9-Nov-09 10.46 10.46 10.46 10.46 0 10.46 6-Nov-09 10.19 10.19 10.19 10.19 0 10.19 5-Nov-09 10.14 10.14 10.14 10.14 0 10.14 4-Nov-09 9.98 9.98 9.98 9.98 0 9.98 3-Nov-09 10.00 10.00 10.00 10.00 0 10.00 2-Nov-09 9.86 9.86 9.86 9.86 0 9.86 30-Oct-09 9.80 9.80 9.80 9.80 0 9.80 29-Oct-09 10.18 10.18 10.18 10.18 0 10.18 28-Oct-09 9.84 9.84 9.84 9.84 0 9.84 27-Oct-09 10.11 10.11 10.11 10.11 0 10.11 26-Oct-09 10.20 10.20 10.20 10.20 0 10.20 23-Oct-09 10.38 10.38 10.38 10.38 0 10.38 22-Oct-09 10.59 10.59 10.59 10.59 0 10.59 21-Oct-09 10.43 10.43 10.43 10.43 0 10.43 20-Oct-09 10.56 10.56 10.56 10.56 0 10.56 19-Oct-09 10.64 10.64 10.64 10.64 0 10.64 16-Oct-09 10.54 10.54 10.54 10.54 0 10.54 15-Oct-09 10.66 10.66 10.66 10.66 0 10.66 14-Oct-09 10.66 10.66 10.66 10.66 0 10.66 13-Oct-09 10.41 10.41 10.41 10.41 0 10.41 12-Oct-09 10.46 10.46 10.46 10.46 0 10.46 9-Oct-09 10.42 10.42 10.42 10.42 0 10.42 8-Oct-09 10.39 10.39 10.39 10.39 0 10.39 7-Oct-09 10.28 10.28 10.28 10.28 0 10.28 6-Oct-09 10.23 10.23 10.23 10.23 0 10.23 5-Oct-09 10.10 10.10 10.10 10.10 0 10.10 2-Oct-09 9.88 9.88 9.88 9.88 0 9.88 1-Oct-09 9.95 9.95 9.95 9.95 0 9.95 30-Sep-09 10.24 10.24 10.24 10.24 0 10.24 29-Sep-09 10.34 10.34 10.34 10.34 0 10.34 28-Sep-09 10.35 10.35 10.35 10.35 0 10.35 25-Sep-09 10.10 10.10 10.10 10.10 0 10.10 * 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