Finance Home - My Yahoo - Yahoo! - Help

Friday, December 4, 2009, 6:01PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

DFA Emerging Markets Value I (DFEVX)

On Dec 4: 31.88   0.08 (0.25%)

MORE ON DFEVX

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* 3-Dec-09 31.80 31.80 31.80 31.80 0 31.80 2-Dec-09 31.80 31.80 31.80 31.80 0 31.80 1-Dec-09 31.58 31.58 31.58 31.58 0 31.58 30-Nov-09 30.74 30.74 30.74 30.74 0 30.74 27-Nov-09 30.36 30.36 30.36 30.36 0 30.36 25-Nov-09 31.54 31.54 31.54 31.54 0 31.54 24-Nov-09 31.23 31.23 31.23 31.23 0 31.23 23-Nov-09 31.34 31.34 31.34 31.34 0 31.34 20-Nov-09 30.93 30.93 30.93 30.93 0 30.93 19-Nov-09 30.96 30.96 30.96 30.96 0 30.96 18-Nov-09 31.44 31.44 31.44 31.44 0 31.44 17-Nov-09 31.62 31.62 31.62 31.62 0 31.62 16-Nov-09 31.77 31.77 31.77 31.77 0 31.77 13-Nov-09 31.12 31.12 31.12 31.12 0 31.12 12-Nov-09 30.76 30.76 30.76 30.76 0 30.76 11-Nov-09 31.28 31.28 31.28 31.28 0 31.28 10-Nov-09 30.93 30.93 30.93 30.93 0 30.93 9-Nov-09 31.04 31.04 31.04 31.04 0 31.04 6-Nov-09 30.05 30.05 30.05 30.05 0 30.05 5-Nov-09 29.96 29.96 29.96 29.96 0 29.96 4-Nov-09 29.59 29.59 29.59 29.59 0 29.59 3-Nov-09 28.86 28.86 28.86 28.86 0 28.86 2-Nov-09 28.97 28.97 28.97 28.97 0 28.97 30-Oct-09 28.90 28.90 28.90 28.90 0 28.90 29-Oct-09 29.79 29.79 29.79 29.79 0 29.79 28-Oct-09 29.12 29.12 29.12 29.12 0 29.12 27-Oct-09 30.28 30.28 30.28 30.28 0 30.28 26-Oct-09 30.89 30.89 30.89 30.89 0 30.89 23-Oct-09 31.24 31.24 31.24 31.24 0 31.24 22-Oct-09 31.43 31.43 31.43 31.43 0 31.43 21-Oct-09 31.40 31.40 31.40 31.40 0 31.40 20-Oct-09 31.55 31.55 31.55 31.55 0 31.55 19-Oct-09 31.95 31.95 31.95 31.95 0 31.95 16-Oct-09 31.49 31.49 31.49 31.49 0 31.49 15-Oct-09 31.74 31.74 31.74 31.74 0 31.74 14-Oct-09 31.72 31.72 31.72 31.72 0 31.72 13-Oct-09 30.85 30.85 30.85 30.85 0 30.85 12-Oct-09 30.73 30.73 30.73 30.73 0 30.73 9-Oct-09 30.64 30.64 30.64 30.64 0 30.64 8-Oct-09 30.52 30.52 30.52 30.52 0 30.52 7-Oct-09 30.17 30.17 30.17 30.17 0 30.17 6-Oct-09 30.12 30.12 30.12 30.12 0 30.12 5-Oct-09 29.60 29.60 29.60 29.60 0 29.60 2-Oct-09 29.04 29.04 29.04 29.04 0 29.04 1-Oct-09 29.09 29.09 29.09 29.09 0 29.09 30-Sep-09 29.60 29.60 29.60 29.60 0 29.60 29-Sep-09 29.51 29.51 29.51 29.51 0 29.51 28-Sep-09 29.45 29.45 29.45 29.45 0 29.45 25-Sep-09 29.32 29.32 29.32 29.32 0 29.32 24-Sep-09 29.26 29.26 29.26 29.26 0 29.26 23-Sep-09 29.53 29.53 29.53 29.53 0 29.53 22-Sep-09 29.84 29.84 29.84 29.84 0 29.84 21-Sep-09 29.49 29.49 29.49 29.49 0 29.49 18-Sep-09 29.71 29.71 29.71 29.71 0 29.71 17-Sep-09 29.60 29.60 29.60 29.60 0 29.60 16-Sep-09 29.73 29.73 29.73 29.73 0 29.73 15-Sep-09 28.95 28.95 28.95 28.95 0 28.95 14-Sep-09 28.67 28.67 28.67 28.67 0 28.67 11-Sep-09 28.72 28.72 28.72 28.72 0 28.72 10-Sep-09 28.65 28.65 28.65 28.65 0 28.65 9-Sep-09 28.40 28.40 28.40 28.40 0 28.40 9-Sep-09 $ 0.084 Dividend 8-Sep-09 28.45 28.45 28.45 28.45 0 28.37 4-Sep-09 27.84 27.84 27.84 27.84 0 27.76 3-Sep-09 27.38 27.38 27.38 27.38 0 27.30 2-Sep-09 26.85 26.85 26.85 26.85 0 26.77 1-Sep-09 26.71 26.71 26.71 26.71 0 26.63 * 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