Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Thursday, December 17, 2009, 2:23AM ET - U.S. Markets open in 7 hours and 7 minutes. Dow Down 0.10% Nasdaq Up 0.27%
DFA US Core Equity 1 I (DFEOX)On Dec 16: 9.21  Up 0.04 (0.44%)  
MORE ON DFEOX
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*
16-Dec-099.219.219.219.2109.21
15-Dec-099.179.179.179.1709.17
14-Dec-099.219.219.219.2109.21
11-Dec-099.129.129.129.1209.12
10-Dec-099.079.079.079.0709.07
9-Dec-099.039.039.039.0309.03
8-Dec-099.009.009.009.0009.00
7-Dec-099.129.129.129.1209.12
4-Dec-099.139.139.139.1309.13
3-Dec-099.049.049.049.0409.04
2-Dec-099.139.139.139.1309.13
1-Dec-099.109.109.109.1009.10
30-Nov-098.978.978.978.9708.97
27-Nov-098.958.958.958.9508.95
25-Nov-099.129.129.129.1209.12
24-Nov-099.089.089.089.0809.08
23-Nov-099.099.099.099.0909.09
20-Nov-098.978.978.978.9708.97
19-Nov-099.019.019.019.0109.01
18-Nov-099.169.169.169.1609.16
17-Nov-099.189.189.189.1809.18
16-Nov-099.179.179.179.1709.17
13-Nov-099.019.019.019.0109.01
12-Nov-098.958.958.958.9508.95
11-Nov-099.079.079.079.0709.07
10-Nov-099.029.029.029.0209.02
9-Nov-099.039.039.039.0309.03
6-Nov-098.838.838.838.8308.83
5-Nov-098.828.828.828.8208.82
4-Nov-098.638.638.638.6308.63
3-Nov-098.648.648.648.6408.64
2-Nov-098.588.588.588.5808.58
30-Oct-098.548.548.548.5408.54
29-Oct-098.808.808.808.8008.80
28-Oct-098.608.608.608.6008.60
27-Oct-098.828.828.828.8208.82
26-Oct-098.898.898.898.8908.89
26-Oct-09 $ 0.017 Dividend
23-Oct-099.029.029.029.0209.00
22-Oct-099.169.169.169.1609.14
21-Oct-099.059.059.059.0509.03
20-Oct-099.159.159.159.1509.13
19-Oct-099.229.229.229.2209.20
16-Oct-099.139.139.139.1309.11
15-Oct-099.229.229.229.2209.20
14-Oct-099.199.199.199.1909.17
13-Oct-099.029.029.029.0209.00
12-Oct-099.059.059.059.0509.03
9-Oct-099.029.029.029.0209.00
8-Oct-098.968.968.968.9608.94
7-Oct-098.878.878.878.8708.85
6-Oct-098.858.858.858.8508.83
5-Oct-098.728.728.728.7208.70
2-Oct-098.578.578.578.5708.55
1-Oct-098.628.628.628.6208.60
30-Sep-098.878.878.878.8708.85
29-Sep-098.928.928.928.9208.90
28-Sep-098.928.928.928.9208.90
25-Sep-098.758.758.758.7508.73
24-Sep-098.808.808.808.8008.78
23-Sep-098.928.928.928.9208.90
22-Sep-099.029.029.029.0209.00
21-Sep-098.968.968.968.9608.94
18-Sep-098.988.988.988.9808.96
17-Sep-098.968.968.968.9608.94
16-Sep-099.009.009.009.0008.98
15-Sep-098.858.858.858.8508.83
* 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