Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Friday, December 4, 2009, 9:46PM ET - U.S. Markets Closed. Dow Up 0.22% Nasdaq Up 0.98%
DFA US Large Cap Value I (DFLVX)On Dec 4: 16.87  Up 0.16 (0.96%)  
MORE ON DFLVX
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*
4-Dec-0916.8716.8716.8716.87016.87
3-Dec-0916.7116.7116.7116.71016.71
2-Dec-0916.8816.8816.8816.88016.88
1-Dec-0916.8716.8716.8716.87016.87
30-Nov-0916.7016.7016.7016.70016.70
27-Nov-0916.6116.6116.6116.61016.61
25-Nov-0916.9616.9616.9616.96016.96
24-Nov-0916.8716.8716.8716.87016.87
23-Nov-0916.9116.9116.9116.91016.91
20-Nov-0916.6916.6916.6916.69016.69
19-Nov-0916.7716.7716.7716.77016.77
18-Nov-0917.0517.0517.0517.05017.05
17-Nov-0917.0717.0717.0717.07017.07
16-Nov-0917.0617.0617.0617.06017.06
13-Nov-0916.8116.8116.8116.81016.81
12-Nov-0916.7116.7116.7116.71016.71
11-Nov-0916.9416.9416.9416.94016.94
10-Nov-0916.8316.8316.8316.83016.83
9-Nov-0916.8716.8716.8716.87016.87
6-Nov-0916.4416.4416.4416.44016.44
5-Nov-0916.3516.3516.3516.35016.35
4-Nov-0916.0916.0916.0916.09016.09
3-Nov-0916.1216.1216.1216.12016.12
2-Nov-0915.9015.9015.9015.90015.90
30-Oct-0915.8115.8115.8115.81015.81
29-Oct-0916.4216.4216.4216.42016.42
28-Oct-0915.8715.8715.8715.87015.87
27-Oct-0916.3116.3116.3116.31016.31
26-Oct-0916.4416.4416.4416.44016.44
23-Oct-0916.7516.7516.7516.75016.75
22-Oct-0917.0817.0817.0817.08017.08
21-Oct-0916.8216.8216.8216.82016.82
20-Oct-0917.0217.0217.0217.02017.02
19-Oct-0917.1517.1517.1517.15017.15
16-Oct-0916.9916.9916.9916.99016.99
15-Oct-0917.2017.2017.2017.20017.20
14-Oct-0917.1917.1917.1917.19017.19
13-Oct-0916.7916.7916.7916.79016.79
12-Oct-0916.8616.8616.8616.86016.86
9-Oct-0916.8116.8116.8116.81016.81
8-Oct-0916.7616.7616.7616.76016.76
7-Oct-0916.5816.5816.5816.58016.58
6-Oct-0916.5016.5016.5016.50016.50
5-Oct-0916.2816.2816.2816.28016.28
2-Oct-0915.9315.9315.9315.93015.93
1-Oct-0916.0516.0516.0516.05016.05
30-Sep-0916.5216.5216.5216.52016.52
29-Sep-0916.6716.6716.6716.67016.67
28-Sep-0916.6916.6916.6916.69016.69
25-Sep-0916.2916.2916.2916.29016.29
24-Sep-0916.4316.4316.4316.43016.43
23-Sep-0916.7216.7216.7216.72016.72
22-Sep-0916.9816.9816.9816.98016.98
21-Sep-0916.8016.8016.8016.80016.80
18-Sep-0916.8916.8916.8916.89016.89
17-Sep-0916.8816.8816.8816.88016.88
16-Sep-0917.0017.0017.0017.00017.00
15-Sep-0916.6516.6516.6516.65016.65
14-Sep-0916.5416.5416.5416.54016.54
11-Sep-0916.3616.3616.3616.36016.36
10-Sep-0916.3716.3716.3716.37016.37
9-Sep-0916.1216.1216.1216.12016.12
9-Sep-09 $ 0.04 Dividend
8-Sep-0915.9415.9415.9415.94015.90
4-Sep-0915.8015.8015.8015.80015.76
3-Sep-0915.5515.5515.5515.55015.51
2-Sep-0915.3215.3215.3215.32015.28
* 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