Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 20, 2009, 7:18AM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

DFA Tax-Managed US Marketwide Value II (DFMVX)

On Dec 18: 11.90   0.06 (0.51%)

MORE ON DFMVX

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* 18-Dec-09 11.90 11.90 11.90 11.90 0 11.90 17-Dec-09 11.84 11.84 11.84 11.84 0 11.84 16-Dec-09 12.02 12.02 12.02 12.02 0 12.02 15-Dec-09 11.95 11.95 11.95 11.95 0 11.95 14-Dec-09 12.03 12.03 12.03 12.03 0 12.03 11-Dec-09 11.89 11.89 11.89 11.89 0 11.89 10-Dec-09 11.80 11.80 11.80 11.80 0 11.80 9-Dec-09 11.74 11.74 11.74 11.74 0 11.74 8-Dec-09 11.77 11.77 11.77 11.77 0 11.77 7-Dec-09 11.89 11.89 11.89 11.89 0 11.89 4-Dec-09 11.88 11.88 11.88 11.88 0 11.88 3-Dec-09 11.73 11.73 11.73 11.73 0 11.73 2-Dec-09 11.85 11.85 11.85 11.85 0 11.85 1-Dec-09 11.83 11.83 11.83 11.83 0 11.83 30-Nov-09 11.69 11.69 11.69 11.69 0 11.69 27-Nov-09 11.63 11.63 11.63 11.63 0 11.63 25-Nov-09 11.89 11.89 11.89 11.89 0 11.89 24-Nov-09 11.84 11.84 11.84 11.84 0 11.84 23-Nov-09 11.89 11.89 11.89 11.89 0 11.89 20-Nov-09 11.73 11.73 11.73 11.73 0 11.73 19-Nov-09 11.79 11.79 11.79 11.79 0 11.79 18-Nov-09 12.00 12.00 12.00 12.00 0 12.00 17-Nov-09 12.01 12.01 12.01 12.01 0 12.01 16-Nov-09 12.01 12.01 12.01 12.01 0 12.01 13-Nov-09 11.81 11.81 11.81 11.81 0 11.81 12-Nov-09 11.73 11.73 11.73 11.73 0 11.73 11-Nov-09 11.91 11.91 11.91 11.91 0 11.91 10-Nov-09 11.83 11.83 11.83 11.83 0 11.83 9-Nov-09 11.87 11.87 11.87 11.87 0 11.87 6-Nov-09 11.56 11.56 11.56 11.56 0 11.56 5-Nov-09 11.53 11.53 11.53 11.53 0 11.53 4-Nov-09 11.30 11.30 11.30 11.30 0 11.30 3-Nov-09 11.35 11.35 11.35 11.35 0 11.35 2-Nov-09 11.22 11.22 11.22 11.22 0 11.22 30-Oct-09 11.17 11.17 11.17 11.17 0 11.17 29-Oct-09 11.59 11.59 11.59 11.59 0 11.59 28-Oct-09 11.22 11.22 11.22 11.22 0 11.22 27-Oct-09 11.54 11.54 11.54 11.54 0 11.54 26-Oct-09 11.64 11.64 11.64 11.64 0 11.64 23-Oct-09 11.86 11.86 11.86 11.86 0 11.86 22-Oct-09 12.11 12.11 12.11 12.11 0 12.11 21-Oct-09 11.92 11.92 11.92 11.92 0 11.92 20-Oct-09 12.07 12.07 12.07 12.07 0 12.07 19-Oct-09 12.18 12.18 12.18 12.18 0 12.18 16-Oct-09 12.05 12.05 12.05 12.05 0 12.05 15-Oct-09 12.20 12.20 12.20 12.20 0 12.20 14-Oct-09 12.20 12.20 12.20 12.20 0 12.20 13-Oct-09 11.94 11.94 11.94 11.94 0 11.94 12-Oct-09 11.98 11.98 11.98 11.98 0 11.98 9-Oct-09 11.95 11.95 11.95 11.95 0 11.95 8-Oct-09 11.90 11.90 11.90 11.90 0 11.90 7-Oct-09 11.78 11.78 11.78 11.78 0 11.78 6-Oct-09 11.73 11.73 11.73 11.73 0 11.73 5-Oct-09 11.56 11.56 11.56 11.56 0 11.56 2-Oct-09 11.30 11.30 11.30 11.30 0 11.30 1-Oct-09 11.37 11.37 11.37 11.37 0 11.37 30-Sep-09 11.73 11.73 11.73 11.73 0 11.73 29-Sep-09 11.84 11.84 11.84 11.84 0 11.84 28-Sep-09 11.86 11.86 11.86 11.86 0 11.86 25-Sep-09 11.57 11.57 11.57 11.57 0 11.57 24-Sep-09 11.66 11.66 11.66 11.66 0 11.66 23-Sep-09 11.86 11.86 11.86 11.86 0 11.86 22-Sep-09 12.04 12.04 12.04 12.04 0 12.04 21-Sep-09 11.91 11.91 11.91 11.91 0 11.91 18-Sep-09 11.98 11.98 11.98 11.98 0 11.98 17-Sep-09 11.96 11.96 11.96 11.96 0 11.96 * 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