Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 27, 2009, 5:37PM ET - U.S. Markets Closed. Dow  0.51% Nasdaq  0.71%

DFA Asia Pacific Small Company I (DFRSX)

On Dec 24: 21.36   0.26 (1.23%)

MORE ON DFRSX

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* 24-Dec-09 21.36 21.36 21.36 21.36 0 21.36 23-Dec-09 21.10 21.10 21.10 21.10 0 21.10 22-Dec-09 20.92 20.92 20.92 20.92 0 20.92 21-Dec-09 20.94 20.94 20.94 20.94 0 20.94 18-Dec-09 20.97 20.97 20.97 20.97 0 20.97 17-Dec-09 20.93 20.93 20.93 20.93 0 20.93 16-Dec-09 21.24 21.24 21.24 21.24 0 21.24 15-Dec-09 21.38 21.38 21.38 21.38 0 21.38 14-Dec-09 21.58 21.58 21.58 21.58 0 21.58 11-Dec-09 21.49 21.49 21.49 21.49 0 21.49 10-Dec-09 21.48 21.48 21.48 21.48 0 21.48 9-Dec-09 21.40 21.40 21.40 21.40 0 21.40 8-Dec-09 21.55 21.55 21.55 21.55 0 21.55 7-Dec-09 21.83 21.83 21.83 21.83 0 21.83 4-Dec-09 22.04 22.04 22.04 22.04 0 22.04 3-Dec-09 22.14 22.14 22.14 22.14 0 22.14 2-Dec-09 22.13 22.13 22.13 22.13 0 22.13 1-Dec-09 22.03 22.03 22.03 22.03 0 22.03 30-Nov-09 21.55 21.55 21.55 21.55 0 21.55 27-Nov-09 21.27 21.27 21.27 21.27 0 21.27 25-Nov-09 22.08 22.08 22.08 22.08 0 22.08 24-Nov-09 21.85 21.85 21.85 21.85 0 21.85 23-Nov-09 22.01 22.01 22.01 22.01 0 22.01 20-Nov-09 21.58 21.58 21.58 21.58 0 21.58 19-Nov-09 21.72 21.72 21.72 21.72 0 21.72 18-Nov-09 22.07 22.07 22.07 22.07 0 22.07 17-Nov-09 22.11 22.11 22.11 22.11 0 22.11 16-Nov-09 22.34 22.34 22.34 22.34 0 22.34 13-Nov-09 21.91 21.91 21.91 21.91 0 21.91 12-Nov-09 21.64 21.64 21.64 21.64 0 21.64 11-Nov-09 21.84 21.84 21.84 21.84 0 21.84 10-Nov-09 21.75 21.75 21.75 21.75 0 21.75 9-Nov-09 21.74 21.74 21.74 21.74 0 21.74 6-Nov-09 21.10 21.10 21.10 21.10 0 21.10 5-Nov-09 20.87 20.87 20.87 20.87 0 20.87 4-Nov-09 20.75 20.75 20.75 20.75 0 20.75 3-Nov-09 20.60 20.60 20.60 20.60 0 20.60 2-Nov-09 20.59 20.59 20.59 20.59 0 20.59 30-Oct-09 20.59 20.59 20.59 20.59 0 20.59 29-Oct-09 20.92 20.92 20.92 20.92 0 20.92 28-Oct-09 20.74 20.74 20.74 20.74 0 20.74 27-Oct-09 21.35 21.35 21.35 21.35 0 21.35 26-Oct-09 21.59 21.59 21.59 21.59 0 21.59 23-Oct-09 21.75 21.75 21.75 21.75 0 21.75 22-Oct-09 21.92 21.92 21.92 21.92 0 21.92 21-Oct-09 21.80 21.80 21.80 21.80 0 21.80 20-Oct-09 21.68 21.68 21.68 21.68 0 21.68 19-Oct-09 21.75 21.75 21.75 21.75 0 21.75 16-Oct-09 21.41 21.41 21.41 21.41 0 21.41 15-Oct-09 21.61 21.61 21.61 21.61 0 21.61 14-Oct-09 21.44 21.44 21.44 21.44 0 21.44 13-Oct-09 21.00 21.00 21.00 21.00 0 21.00 12-Oct-09 20.82 20.82 20.82 20.82 0 20.82 9-Oct-09 20.78 20.78 20.78 20.78 0 20.78 8-Oct-09 20.65 20.65 20.65 20.65 0 20.65 7-Oct-09 20.28 20.28 20.28 20.28 0 20.28 6-Oct-09 20.13 20.13 20.13 20.13 0 20.13 5-Oct-09 19.78 19.78 19.78 19.78 0 19.78 2-Oct-09 19.50 19.50 19.50 19.50 0 19.50 1-Oct-09 19.72 19.72 19.72 19.72 0 19.72 30-Sep-09 20.15 20.15 20.15 20.15 0 20.15 29-Sep-09 19.97 19.97 19.97 19.97 0 19.97 28-Sep-09 19.97 19.97 19.97 19.97 0 19.97 25-Sep-09 19.92 19.92 19.92 19.92 0 19.92 24-Sep-09 19.97 19.97 19.97 19.97 0 19.97 23-Sep-09 20.29 20.29 20.29 20.29 0 20.29 * 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