Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Wednesday, December 2, 2009, 11:50PM ET - U.S. Markets Closed. Dow Down 0.18% Nasdaq Up 0.42%
DFA Intl Value I (DFIVX)On Dec 2: 17.40  Down 0.01 (0.06%)  
MORE ON DFIVX
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*
2-Dec-0917.4017.4017.4017.40017.40
1-Dec-0917.4117.4117.4117.41017.41
30-Nov-0916.9416.9416.9416.94016.94
27-Nov-0916.9116.9116.9116.91016.91
25-Nov-0917.5017.5017.5017.50017.50
24-Nov-0917.2417.2417.2417.24017.24
23-Nov-0917.3717.3717.3717.37017.37
20-Nov-0917.0317.0317.0317.03017.03
19-Nov-0917.1817.1817.1817.18017.18
18-Nov-0917.5117.5117.5117.51017.51
17-Nov-0917.5417.5417.5417.54017.54
16-Nov-0917.6717.6717.6717.67017.67
13-Nov-0917.3717.3717.3717.37017.37
12-Nov-0917.2017.2017.2017.20017.20
11-Nov-0917.4017.4017.4017.40017.40
10-Nov-0917.3617.3617.3617.36017.36
9-Nov-0917.4517.4517.4517.45017.45
6-Nov-0916.9316.9316.9316.93016.93
5-Nov-0916.8916.8916.8916.89016.89
4-Nov-0916.7016.7016.7016.70016.70
3-Nov-0916.4616.4616.4616.46016.46
2-Nov-0916.5616.5616.5616.56016.56
30-Oct-0916.4616.4616.4616.46016.46
29-Oct-0917.0117.0117.0117.01017.01
28-Oct-0916.4316.4316.4316.43016.43
27-Oct-0916.9616.9616.9616.96016.96
26-Oct-0917.1617.1617.1617.16017.16
23-Oct-0917.5317.5317.5317.53017.53
22-Oct-0917.8117.8117.8117.81017.81
21-Oct-0917.7017.7017.7017.70017.70
20-Oct-0917.7717.7717.7717.77017.77
19-Oct-0917.8917.8917.8917.89017.89
16-Oct-0917.6417.6417.6417.64017.64
15-Oct-0917.9017.9017.9017.90017.90
14-Oct-0917.8617.8617.8617.86017.86
13-Oct-0917.3917.3917.3917.39017.39
12-Oct-0917.4517.4517.4517.45017.45
9-Oct-0917.3117.3117.3117.31017.31
8-Oct-0917.3317.3317.3317.33017.33
7-Oct-0917.0717.0717.0717.07017.07
6-Oct-0916.9916.9916.9916.99016.99
5-Oct-0916.6516.6516.6516.65016.65
2-Oct-0916.3916.3916.3916.39016.39
1-Oct-0916.5816.5816.5816.58016.58
30-Sep-0917.1517.1517.1517.15017.15
29-Sep-0917.0717.0717.0717.07017.07
28-Sep-0917.1217.1217.1217.12017.12
25-Sep-0916.8516.8516.8516.85016.85
24-Sep-0916.9616.9616.9616.96016.96
23-Sep-0917.2217.2217.2217.22017.22
22-Sep-0917.3517.3517.3517.35017.35
21-Sep-0917.0517.0517.0517.05017.05
18-Sep-0917.2617.2617.2617.26017.26
17-Sep-0917.2917.2917.2917.29017.29
16-Sep-0917.3417.3417.3417.34017.34
15-Sep-0916.9616.9616.9616.96016.96
14-Sep-0916.9116.9116.9116.91016.91
11-Sep-0916.9216.9216.9216.92016.92
10-Sep-0916.9116.9116.9116.91016.91
9-Sep-0916.7516.7516.7516.75016.75
9-Sep-09 $ 0.071 Dividend
8-Sep-0916.6516.6516.6516.65016.58
4-Sep-0916.3216.3216.3216.32016.25
3-Sep-0915.9915.9915.9915.99015.92
2-Sep-0915.8115.8115.8115.81015.74
1-Sep-0915.9115.9115.9115.91015.84
31-Aug-0916.3816.3816.3816.38016.31
* 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