Finance Home - My Yahoo - Yahoo! - Help

Monday, December 14, 2009, 4:36PM ET - U.S. Markets Closed. Dow  0.28% Nasdaq  0.99%

DFA Emerging Markets Social Core Equity (DFESX)

On Dec 11: 12.50   0.08 (0.64%)

MORE ON DFESX

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* 11-Dec-09 12.50 12.50 12.50 12.50 0 12.50 10-Dec-09 12.42 12.42 12.42 12.42 0 12.42 9-Dec-09 12.38 12.38 12.38 12.38 0 12.38 8-Dec-09 12.41 12.41 12.41 12.41 0 12.41 7-Dec-09 12.57 12.57 12.57 12.57 0 12.57 4-Dec-09 12.64 12.64 12.64 12.64 0 12.64 3-Dec-09 12.60 12.60 12.60 12.60 0 12.60 2-Dec-09 12.62 12.62 12.62 12.62 0 12.62 1-Dec-09 12.54 12.54 12.54 12.54 0 12.54 30-Nov-09 12.23 12.23 12.23 12.23 0 12.23 27-Nov-09 12.10 12.10 12.10 12.10 0 12.10 25-Nov-09 12.55 12.55 12.55 12.55 0 12.55 24-Nov-09 12.41 12.41 12.41 12.41 0 12.41 23-Nov-09 12.45 12.45 12.45 12.45 0 12.45 20-Nov-09 12.29 12.29 12.29 12.29 0 12.29 19-Nov-09 12.32 12.32 12.32 12.32 0 12.32 18-Nov-09 12.50 12.50 12.50 12.50 0 12.50 17-Nov-09 12.55 12.55 12.55 12.55 0 12.55 16-Nov-09 12.59 12.59 12.59 12.59 0 12.59 13-Nov-09 12.35 12.35 12.35 12.35 0 12.35 12-Nov-09 12.21 12.21 12.21 12.21 0 12.21 11-Nov-09 12.41 12.41 12.41 12.41 0 12.41 10-Nov-09 12.29 12.29 12.29 12.29 0 12.29 9-Nov-09 12.33 12.33 12.33 12.33 0 12.33 6-Nov-09 11.97 11.97 11.97 11.97 0 11.97 5-Nov-09 11.92 11.92 11.92 11.92 0 11.92 4-Nov-09 11.78 11.78 11.78 11.78 0 11.78 3-Nov-09 11.54 11.54 11.54 11.54 0 11.54 2-Nov-09 11.56 11.56 11.56 11.56 0 11.56 30-Oct-09 11.51 11.51 11.51 11.51 0 11.51 29-Oct-09 11.84 11.84 11.84 11.84 0 11.84 28-Oct-09 11.58 11.58 11.58 11.58 0 11.58 27-Oct-09 12.02 12.02 12.02 12.02 0 12.02 26-Oct-09 12.21 12.21 12.21 12.21 0 12.21 23-Oct-09 12.34 12.34 12.34 12.34 0 12.34 22-Oct-09 12.38 12.38 12.38 12.38 0 12.38 21-Oct-09 12.37 12.37 12.37 12.37 0 12.37 20-Oct-09 12.43 12.43 12.43 12.43 0 12.43 19-Oct-09 12.56 12.56 12.56 12.56 0 12.56 16-Oct-09 12.38 12.38 12.38 12.38 0 12.38 15-Oct-09 12.49 12.49 12.49 12.49 0 12.49 14-Oct-09 12.51 12.51 12.51 12.51 0 12.51 13-Oct-09 12.18 12.18 12.18 12.18 0 12.18 12-Oct-09 12.15 12.15 12.15 12.15 0 12.15 9-Oct-09 12.11 12.11 12.11 12.11 0 12.11 8-Oct-09 12.06 12.06 12.06 12.06 0 12.06 7-Oct-09 11.92 11.92 11.92 11.92 0 11.92 6-Oct-09 11.90 11.90 11.90 11.90 0 11.90 5-Oct-09 11.70 11.70 11.70 11.70 0 11.70 2-Oct-09 11.49 11.49 11.49 11.49 0 11.49 1-Oct-09 11.51 11.51 11.51 11.51 0 11.51 30-Sep-09 11.72 11.72 11.72 11.72 0 11.72 29-Sep-09 11.69 11.69 11.69 11.69 0 11.69 28-Sep-09 11.65 11.65 11.65 11.65 0 11.65 25-Sep-09 11.60 11.60 11.60 11.60 0 11.60 24-Sep-09 11.59 11.59 11.59 11.59 0 11.59 23-Sep-09 11.71 11.71 11.71 11.71 0 11.71 22-Sep-09 11.85 11.85 11.85 11.85 0 11.85 21-Sep-09 11.71 11.71 11.71 11.71 0 11.71 18-Sep-09 11.78 11.78 11.78 11.78 0 11.78 17-Sep-09 11.74 11.74 11.74 11.74 0 11.74 16-Sep-09 11.78 11.78 11.78 11.78 0 11.78 15-Sep-09 11.50 11.50 11.50 11.50 0 11.50 14-Sep-09 11.39 11.39 11.39 11.39 0 11.39 11-Sep-09 11.41 11.41 11.41 11.41 0 11.41 10-Sep-09 11.38 11.38 11.38 11.38 0 11.38 * 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