Finance Home - My Yahoo - Yahoo! - Help

Friday, December 4, 2009, 6:26AM ET - U.S. Markets open in 3 hours and 4 minutes. Dow  0.83% Nasdaq  0.00%

LWAS/DFA Intl High Book To Market (DFHBX)

On Dec 3: 10.19   0.02 (0.20%)

MORE ON DFHBX

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 10.19 10.19 10.19 10.19 0 10.19 2-Dec-09 10.21 10.21 10.21 10.21 0 10.21 1-Dec-09 10.22 10.22 10.22 10.22 0 10.22 30-Nov-09 9.94 9.94 9.94 9.94 0 9.94 27-Nov-09 9.92 9.92 9.92 9.92 0 9.92 25-Nov-09 10.27 10.27 10.27 10.27 0 10.27 24-Nov-09 10.11 10.11 10.11 10.11 0 10.11 23-Nov-09 10.19 10.19 10.19 10.19 0 10.19 20-Nov-09 9.99 9.99 9.99 9.99 0 9.99 19-Nov-09 10.08 10.08 10.08 10.08 0 10.08 18-Nov-09 10.28 10.28 10.28 10.28 0 10.28 17-Nov-09 10.29 10.29 10.29 10.29 0 10.29 16-Nov-09 10.37 10.37 10.37 10.37 0 10.37 13-Nov-09 10.19 10.19 10.19 10.19 0 10.19 12-Nov-09 10.09 10.09 10.09 10.09 0 10.09 11-Nov-09 10.21 10.21 10.21 10.21 0 10.21 10-Nov-09 10.18 10.18 10.18 10.18 0 10.18 9-Nov-09 10.24 10.24 10.24 10.24 0 10.24 6-Nov-09 9.93 9.93 9.93 9.93 0 9.93 5-Nov-09 9.91 9.91 9.91 9.91 0 9.91 4-Nov-09 9.80 9.80 9.80 9.80 0 9.80 3-Nov-09 9.66 9.66 9.66 9.66 0 9.66 2-Nov-09 9.71 9.71 9.71 9.71 0 9.71 30-Oct-09 9.66 9.66 9.66 9.66 0 9.66 29-Oct-09 9.98 9.98 9.98 9.98 0 9.98 28-Oct-09 9.64 9.64 9.64 9.64 0 9.64 27-Oct-09 9.95 9.95 9.95 9.95 0 9.95 26-Oct-09 10.07 10.07 10.07 10.07 0 10.07 23-Oct-09 10.28 10.28 10.28 10.28 0 10.28 22-Oct-09 10.45 10.45 10.45 10.45 0 10.45 21-Oct-09 10.39 10.39 10.39 10.39 0 10.39 20-Oct-09 10.43 10.43 10.43 10.43 0 10.43 19-Oct-09 10.50 10.50 10.50 10.50 0 10.50 16-Oct-09 10.35 10.35 10.35 10.35 0 10.35 15-Oct-09 10.50 10.50 10.50 10.50 0 10.50 14-Oct-09 10.48 10.48 10.48 10.48 0 10.48 13-Oct-09 10.20 10.20 10.20 10.20 0 10.20 12-Oct-09 10.24 10.24 10.24 10.24 0 10.24 9-Oct-09 10.16 10.16 10.16 10.16 0 10.16 8-Oct-09 10.17 10.17 10.17 10.17 0 10.17 7-Oct-09 10.01 10.01 10.01 10.01 0 10.01 6-Oct-09 9.97 9.97 9.97 9.97 0 9.97 5-Oct-09 9.77 9.77 9.77 9.77 0 9.77 2-Oct-09 9.62 9.62 9.62 9.62 0 9.62 1-Oct-09 9.73 9.73 9.73 9.73 0 9.73 30-Sep-09 10.06 10.06 10.06 10.06 0 10.06 29-Sep-09 10.01 10.01 10.01 10.01 0 10.01 28-Sep-09 10.05 10.05 10.05 10.05 0 10.05 25-Sep-09 9.89 9.89 9.89 9.89 0 9.89 24-Sep-09 9.95 9.95 9.95 9.95 0 9.95 23-Sep-09 10.10 10.10 10.10 10.10 0 10.10 22-Sep-09 10.18 10.18 10.18 10.18 0 10.18 21-Sep-09 10.01 10.01 10.01 10.01 0 10.01 18-Sep-09 10.12 10.12 10.12 10.12 0 10.12 17-Sep-09 10.14 10.14 10.14 10.14 0 10.14 16-Sep-09 10.17 10.17 10.17 10.17 0 10.17 15-Sep-09 9.95 9.95 9.95 9.95 0 9.95 14-Sep-09 9.92 9.92 9.92 9.92 0 9.92 11-Sep-09 9.93 9.93 9.93 9.93 0 9.93 10-Sep-09 9.92 9.92 9.92 9.92 0 9.92 9-Sep-09 9.83 9.83 9.83 9.83 0 9.83 8-Sep-09 9.77 9.77 9.77 9.77 0 9.77 4-Sep-09 9.58 9.58 9.58 9.58 0 9.58 3-Sep-09 9.38 9.38 9.38 9.38 0 9.38 2-Sep-09 9.28 9.28 9.28 9.28 0 9.28 1-Sep-09 9.33 9.33 9.33 9.33 0 9.33 * 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