Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 23, 2009, 5:17PM ET - U.S. Markets Closed. Dow  0.01% Nasdaq  0.75%

DFA US Micro Cap I (DFSCX)

On Dec 22: 10.45   0.08 (0.77%)

MORE ON DFSCX

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* 22-Dec-09 10.45 10.45 10.45 10.45 0 10.45 21-Dec-09 10.37 10.37 10.37 10.37 0 10.37 18-Dec-09 10.25 10.25 10.25 10.25 0 10.25 17-Dec-09 10.14 10.14 10.14 10.14 0 10.14 16-Dec-09 10.25 10.25 10.25 10.25 0 10.25 15-Dec-09 10.18 10.18 10.18 10.18 0 10.18 14-Dec-09 10.24 10.24 10.24 10.24 0 10.24 11-Dec-09 10.08 10.08 10.08 10.08 0 10.08 10-Dec-09 10.00 10.00 10.00 10.00 0 10.00 9-Dec-09 10.08 10.08 10.08 10.08 0 10.08 8-Dec-09 10.09 10.09 10.09 10.09 0 10.09 7-Dec-09 10.17 10.17 10.17 10.17 0 10.17 4-Dec-09 10.13 10.13 10.13 10.13 0 10.13 3-Dec-09 9.86 9.86 9.86 9.86 0 9.86 2-Dec-09 10.00 10.00 10.00 10.00 0 10.00 1-Dec-09 9.89 9.89 9.89 9.89 0 9.89 30-Nov-09 9.74 9.74 9.74 9.74 0 9.74 27-Nov-09 9.70 9.70 9.70 9.70 0 9.70 25-Nov-09 9.96 9.96 9.96 9.96 0 9.96 24-Nov-09 10.00 10.00 10.00 10.00 0 10.00 23-Nov-09 10.03 10.03 10.03 10.03 0 10.03 20-Nov-09 9.85 9.85 9.85 9.85 0 9.85 19-Nov-09 9.84 9.84 9.84 9.84 0 9.84 18-Nov-09 10.09 10.09 10.09 10.09 0 10.09 17-Nov-09 10.12 10.12 10.12 10.12 0 10.12 16-Nov-09 10.14 10.14 10.14 10.14 0 10.14 13-Nov-09 9.84 9.84 9.84 9.84 0 9.84 12-Nov-09 9.75 9.75 9.75 9.75 0 9.75 11-Nov-09 9.98 9.98 9.98 9.98 0 9.98 10-Nov-09 9.89 9.89 9.89 9.89 0 9.89 9-Nov-09 10.00 10.00 10.00 10.00 0 10.00 6-Nov-09 9.83 9.83 9.83 9.83 0 9.83 5-Nov-09 9.85 9.85 9.85 9.85 0 9.85 4-Nov-09 9.52 9.52 9.52 9.52 0 9.52 3-Nov-09 9.67 9.67 9.67 9.67 0 9.67 2-Nov-09 9.55 9.55 9.55 9.55 0 9.55 30-Oct-09 9.57 9.57 9.57 9.57 0 9.57 29-Oct-09 9.86 9.86 9.86 9.86 0 9.86 28-Oct-09 9.67 9.67 9.67 9.67 0 9.67 27-Oct-09 10.01 10.01 10.01 10.01 0 10.01 26-Oct-09 10.14 10.14 10.14 10.14 0 10.14 23-Oct-09 10.27 10.27 10.27 10.27 0 10.27 22-Oct-09 10.49 10.49 10.49 10.49 0 10.49 21-Oct-09 10.36 10.36 10.36 10.36 0 10.36 20-Oct-09 10.48 10.48 10.48 10.48 0 10.48 19-Oct-09 10.64 10.64 10.64 10.64 0 10.64 16-Oct-09 10.55 10.55 10.55 10.55 0 10.55 15-Oct-09 10.66 10.66 10.66 10.66 0 10.66 14-Oct-09 10.67 10.67 10.67 10.67 0 10.67 13-Oct-09 10.47 10.47 10.47 10.47 0 10.47 12-Oct-09 10.49 10.49 10.49 10.49 0 10.49 9-Oct-09 10.51 10.51 10.51 10.51 0 10.51 8-Oct-09 10.38 10.38 10.38 10.38 0 10.38 7-Oct-09 10.31 10.31 10.31 10.31 0 10.31 6-Oct-09 10.30 10.30 10.30 10.30 0 10.30 5-Oct-09 10.10 10.10 10.10 10.10 0 10.10 2-Oct-09 9.91 9.91 9.91 9.91 0 9.91 1-Oct-09 9.98 9.98 9.98 9.98 0 9.98 30-Sep-09 10.32 10.32 10.32 10.32 0 10.32 29-Sep-09 10.44 10.44 10.44 10.44 0 10.44 28-Sep-09 10.48 10.48 10.48 10.48 0 10.48 25-Sep-09 10.24 10.24 10.24 10.24 0 10.24 24-Sep-09 10.27 10.27 10.27 10.27 0 10.27 23-Sep-09 10.44 10.44 10.44 10.44 0 10.44 22-Sep-09 10.53 10.53 10.53 10.53 0 10.53 21-Sep-09 10.46 10.46 10.46 10.46 0 10.46 * 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