Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 11:06AM ET - U.S. Markets close in 4 hours and 54 minutes. Dow  1.00% Nasdaq  1.13%

DFA Japanese Small Company I (DFJSX)

On Nov 30: 13.74   0.29 (2.16%)

MORE ON DFJSX

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* 30-Nov-09 13.74 13.74 13.74 13.74 0 13.74 27-Nov-09 13.45 13.45 13.45 13.45 0 13.45 25-Nov-09 13.47 13.47 13.47 13.47 0 13.47 24-Nov-09 13.28 13.28 13.28 13.28 0 13.28 23-Nov-09 13.46 13.46 13.46 13.46 0 13.46 20-Nov-09 13.46 13.46 13.46 13.46 0 13.46 19-Nov-09 13.32 13.32 13.32 13.32 0 13.32 18-Nov-09 13.44 13.44 13.44 13.44 0 13.44 17-Nov-09 13.57 13.57 13.57 13.57 0 13.57 16-Nov-09 13.83 13.83 13.83 13.83 0 13.83 13-Nov-09 13.88 13.88 13.88 13.88 0 13.88 12-Nov-09 13.79 13.79 13.79 13.79 0 13.79 11-Nov-09 14.14 14.14 14.14 14.14 0 14.14 10-Nov-09 14.24 14.24 14.24 14.24 0 14.24 9-Nov-09 14.26 14.26 14.26 14.26 0 14.26 6-Nov-09 14.22 14.22 14.22 14.22 0 14.22 5-Nov-09 14.31 14.31 14.31 14.31 0 14.31 4-Nov-09 14.36 14.36 14.36 14.36 0 14.36 3-Nov-09 14.39 14.39 14.39 14.39 0 14.39 2-Nov-09 14.39 14.39 14.39 14.39 0 14.39 30-Oct-09 14.32 14.32 14.32 14.32 0 14.32 29-Oct-09 14.27 14.27 14.27 14.27 0 14.27 28-Oct-09 14.25 14.25 14.25 14.25 0 14.25 27-Oct-09 14.23 14.23 14.23 14.23 0 14.23 26-Oct-09 14.38 14.38 14.38 14.38 0 14.38 23-Oct-09 14.31 14.31 14.31 14.31 0 14.31 22-Oct-09 14.53 14.53 14.53 14.53 0 14.53 21-Oct-09 14.57 14.57 14.57 14.57 0 14.57 20-Oct-09 14.58 14.58 14.58 14.58 0 14.58 19-Oct-09 14.58 14.58 14.58 14.58 0 14.58 16-Oct-09 14.37 14.37 14.37 14.37 0 14.37 15-Oct-09 14.56 14.56 14.56 14.56 0 14.56 14-Oct-09 14.65 14.65 14.65 14.65 0 14.65 13-Oct-09 14.59 14.59 14.59 14.59 0 14.59 12-Oct-09 14.56 14.56 14.56 14.56 0 14.56 9-Oct-09 14.56 14.56 14.56 14.56 0 14.56 8-Oct-09 14.60 14.60 14.60 14.60 0 14.60 7-Oct-09 14.59 14.59 14.59 14.59 0 14.59 6-Oct-09 14.35 14.35 14.35 14.35 0 14.35 5-Oct-09 14.26 14.26 14.26 14.26 0 14.26 2-Oct-09 14.29 14.29 14.29 14.29 0 14.29 1-Oct-09 14.49 14.49 14.49 14.49 0 14.49 30-Sep-09 14.86 14.86 14.86 14.86 0 14.86 29-Sep-09 14.72 14.72 14.72 14.72 0 14.72 28-Sep-09 14.96 14.96 14.96 14.96 0 14.96 25-Sep-09 14.93 14.93 14.93 14.93 0 14.93 24-Sep-09 14.93 14.93 14.93 14.93 0 14.93 23-Sep-09 14.76 14.76 14.76 14.76 0 14.76 22-Sep-09 14.76 14.76 14.76 14.76 0 14.76 21-Sep-09 14.76 14.76 14.76 14.76 0 14.76 18-Sep-09 14.76 14.76 14.76 14.76 0 14.76 17-Sep-09 14.79 14.79 14.79 14.79 0 14.79 16-Sep-09 14.87 14.87 14.87 14.87 0 14.87 15-Sep-09 14.88 14.88 14.88 14.88 0 14.88 14-Sep-09 15.00 15.00 15.00 15.00 0 15.00 11-Sep-09 15.16 15.16 15.16 15.16 0 15.16 10-Sep-09 15.16 15.16 15.16 15.16 0 15.16 9-Sep-09 14.94 14.94 14.94 14.94 0 14.94 9-Sep-09 $ 0.008 Dividend 8-Sep-09 14.87 14.87 14.87 14.87 0 14.86 4-Sep-09 14.72 14.72 14.72 14.72 0 14.71 3-Sep-09 14.83 14.83 14.83 14.83 0 14.82 2-Sep-09 14.92 14.92 14.92 14.92 0 14.91 1-Sep-09 14.96 14.96 14.96 14.96 0 14.95 31-Aug-09 15.03 15.03 15.03 15.03 0 15.02 28-Aug-09 15.04 15.04 15.04 15.04 0 15.03 27-Aug-09 15.04 15.04 15.04 15.04 0 15.03 * 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