Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 8, 2009, 7:34AM ET - U.S. Markets open in 1 hour and 56 minutes. Dow  0.01% Nasdaq  0.00%

DFA Intl Small Company I (DFISX)

On Dec 7: 14.41   0.04 (0.28%)

MORE ON DFISX

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* 7-Dec-09 14.41 14.41 14.41 14.41 0 14.41 4-Dec-09 14.45 14.45 14.45 14.45 0 14.45 3-Dec-09 14.57 14.57 14.57 14.57 0 14.57 2-Dec-09 14.58 14.58 14.58 14.58 0 14.58 1-Dec-09 14.55 14.55 14.55 14.55 0 14.55 30-Nov-09 14.18 14.18 14.18 14.18 0 14.18 27-Nov-09 14.14 14.14 14.14 14.14 0 14.14 25-Nov-09 14.49 14.49 14.49 14.49 0 14.49 24-Nov-09 14.33 14.33 14.33 14.33 0 14.33 23-Nov-09 14.44 14.44 14.44 14.44 0 14.44 20-Nov-09 14.24 14.24 14.24 14.24 0 14.24 19-Nov-09 14.32 14.32 14.32 14.32 0 14.32 18-Nov-09 14.55 14.55 14.55 14.55 0 14.55 17-Nov-09 14.56 14.56 14.56 14.56 0 14.56 16-Nov-09 14.72 14.72 14.72 14.72 0 14.72 13-Nov-09 14.54 14.54 14.54 14.54 0 14.54 12-Nov-09 14.38 14.38 14.38 14.38 0 14.38 11-Nov-09 14.55 14.55 14.55 14.55 0 14.55 10-Nov-09 14.54 14.54 14.54 14.54 0 14.54 9-Nov-09 14.60 14.60 14.60 14.60 0 14.60 6-Nov-09 14.32 14.32 14.32 14.32 0 14.32 5-Nov-09 14.30 14.30 14.30 14.30 0 14.30 4-Nov-09 14.21 14.21 14.21 14.21 0 14.21 3-Nov-09 13.99 13.99 13.99 13.99 0 13.99 2-Nov-09 14.03 14.03 14.03 14.03 0 14.03 30-Oct-09 13.99 13.99 13.99 13.99 0 13.99 29-Oct-09 14.22 14.22 14.22 14.22 0 14.22 28-Oct-09 13.91 13.91 13.91 13.91 0 13.91 27-Oct-09 14.26 14.26 14.26 14.26 0 14.26 26-Oct-09 14.43 14.43 14.43 14.43 0 14.43 23-Oct-09 14.62 14.62 14.62 14.62 0 14.62 22-Oct-09 14.80 14.80 14.80 14.80 0 14.80 21-Oct-09 14.79 14.79 14.79 14.79 0 14.79 20-Oct-09 14.81 14.81 14.81 14.81 0 14.81 19-Oct-09 14.88 14.88 14.88 14.88 0 14.88 16-Oct-09 14.70 14.70 14.70 14.70 0 14.70 15-Oct-09 14.83 14.83 14.83 14.83 0 14.83 14-Oct-09 14.81 14.81 14.81 14.81 0 14.81 13-Oct-09 14.56 14.56 14.56 14.56 0 14.56 12-Oct-09 14.56 14.56 14.56 14.56 0 14.56 9-Oct-09 14.46 14.46 14.46 14.46 0 14.46 8-Oct-09 14.47 14.47 14.47 14.47 0 14.47 7-Oct-09 14.26 14.26 14.26 14.26 0 14.26 6-Oct-09 14.15 14.15 14.15 14.15 0 14.15 5-Oct-09 13.90 13.90 13.90 13.90 0 13.90 2-Oct-09 13.74 13.74 13.74 13.74 0 13.74 1-Oct-09 13.91 13.91 13.91 13.91 0 13.91 30-Sep-09 14.25 14.25 14.25 14.25 0 14.25 29-Sep-09 14.13 14.13 14.13 14.13 0 14.13 28-Sep-09 14.19 14.19 14.19 14.19 0 14.19 25-Sep-09 14.07 14.07 14.07 14.07 0 14.07 24-Sep-09 14.12 14.12 14.12 14.12 0 14.12 23-Sep-09 14.29 14.29 14.29 14.29 0 14.29 22-Sep-09 14.38 14.38 14.38 14.38 0 14.38 21-Sep-09 14.19 14.19 14.19 14.19 0 14.19 18-Sep-09 14.32 14.32 14.32 14.32 0 14.32 17-Sep-09 14.34 14.34 14.34 14.34 0 14.34 16-Sep-09 14.41 14.41 14.41 14.41 0 14.41 15-Sep-09 14.20 14.20 14.20 14.20 0 14.20 14-Sep-09 14.13 14.13 14.13 14.13 0 14.13 11-Sep-09 14.19 14.19 14.19 14.19 0 14.19 10-Sep-09 14.16 14.16 14.16 14.16 0 14.16 9-Sep-09 14.00 14.00 14.00 14.00 0 14.00 9-Sep-09 $ 0.041 Dividend 8-Sep-09 13.92 13.92 13.92 13.92 0 13.88 4-Sep-09 13.58 13.58 13.58 13.58 0 13.54 3-Sep-09 13.41 13.41 13.41 13.41 0 13.37 * 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