Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 30, 2009, 6:27AM ET - U.S. Markets open in 3 hours and 3 minutes. Dow  0.02% Nasdaq  0.00%

DFA US Small Cap I (DFSTX)

On Dec 29: 16.67   0.00 (0.00%)

MORE ON DFSTX

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* 29-Dec-09 16.67 16.67 16.67 16.67 0 16.67 28-Dec-09 16.67 16.67 16.67 16.67 0 16.67 24-Dec-09 16.69 16.69 16.69 16.69 0 16.69 23-Dec-09 16.62 16.62 16.62 16.62 0 16.62 22-Dec-09 16.44 16.44 16.44 16.44 0 16.44 21-Dec-09 16.29 16.29 16.29 16.29 0 16.29 18-Dec-09 16.08 16.08 16.08 16.08 0 16.08 17-Dec-09 15.90 15.90 15.90 15.90 0 15.90 16-Dec-09 16.08 16.08 16.08 16.08 0 16.08 15-Dec-09 15.95 15.95 15.95 15.95 0 15.95 14-Dec-09 16.02 16.02 16.02 16.02 0 16.02 11-Dec-09 15.79 15.79 15.79 15.79 0 15.79 10-Dec-09 15.67 15.67 15.67 15.67 0 15.67 9-Dec-09 15.73 15.73 15.73 15.73 0 15.73 8-Dec-09 15.77 15.77 15.77 15.77 0 15.77 7-Dec-09 15.91 15.91 15.91 15.91 0 15.91 4-Dec-09 15.87 15.87 15.87 15.87 0 15.87 3-Dec-09 15.50 15.50 15.50 15.50 0 15.50 2-Dec-09 15.69 15.69 15.69 15.69 0 15.69 1-Dec-09 15.52 15.52 15.52 15.52 0 15.52 30-Nov-09 15.27 15.27 15.27 15.27 0 15.27 27-Nov-09 15.24 15.24 15.24 15.24 0 15.24 25-Nov-09 15.62 15.62 15.62 15.62 0 15.62 24-Nov-09 15.63 15.63 15.63 15.63 0 15.63 23-Nov-09 15.69 15.69 15.69 15.69 0 15.69 20-Nov-09 15.44 15.44 15.44 15.44 0 15.44 19-Nov-09 15.47 15.47 15.47 15.47 0 15.47 18-Nov-09 15.85 15.85 15.85 15.85 0 15.85 17-Nov-09 15.93 15.93 15.93 15.93 0 15.93 16-Nov-09 15.93 15.93 15.93 15.93 0 15.93 13-Nov-09 15.51 15.51 15.51 15.51 0 15.51 12-Nov-09 15.37 15.37 15.37 15.37 0 15.37 11-Nov-09 15.70 15.70 15.70 15.70 0 15.70 10-Nov-09 15.55 15.55 15.55 15.55 0 15.55 9-Nov-09 15.67 15.67 15.67 15.67 0 15.67 6-Nov-09 15.36 15.36 15.36 15.36 0 15.36 5-Nov-09 15.39 15.39 15.39 15.39 0 15.39 4-Nov-09 14.91 14.91 14.91 14.91 0 14.91 3-Nov-09 15.09 15.09 15.09 15.09 0 15.09 2-Nov-09 14.86 14.86 14.86 14.86 0 14.86 30-Oct-09 14.89 14.89 14.89 14.89 0 14.89 29-Oct-09 15.36 15.36 15.36 15.36 0 15.36 28-Oct-09 15.01 15.01 15.01 15.01 0 15.01 27-Oct-09 15.58 15.58 15.58 15.58 0 15.58 26-Oct-09 15.78 15.78 15.78 15.78 0 15.78 23-Oct-09 16.00 16.00 16.00 16.00 0 16.00 22-Oct-09 16.35 16.35 16.35 16.35 0 16.35 21-Oct-09 16.14 16.14 16.14 16.14 0 16.14 20-Oct-09 16.33 16.33 16.33 16.33 0 16.33 19-Oct-09 16.55 16.55 16.55 16.55 0 16.55 16-Oct-09 16.41 16.41 16.41 16.41 0 16.41 15-Oct-09 16.60 16.60 16.60 16.60 0 16.60 14-Oct-09 16.60 16.60 16.60 16.60 0 16.60 13-Oct-09 16.27 16.27 16.27 16.27 0 16.27 12-Oct-09 16.30 16.30 16.30 16.30 0 16.30 9-Oct-09 16.32 16.32 16.32 16.32 0 16.32 8-Oct-09 16.13 16.13 16.13 16.13 0 16.13 7-Oct-09 15.96 15.96 15.96 15.96 0 15.96 6-Oct-09 15.95 15.95 15.95 15.95 0 15.95 5-Oct-09 15.65 15.65 15.65 15.65 0 15.65 2-Oct-09 15.34 15.34 15.34 15.34 0 15.34 1-Oct-09 15.45 15.45 15.45 15.45 0 15.45 30-Sep-09 16.00 16.00 16.00 16.00 0 16.00 29-Sep-09 16.16 16.16 16.16 16.16 0 16.16 28-Sep-09 16.19 16.19 16.19 16.19 0 16.19 25-Sep-09 15.81 15.81 15.81 15.81 0 15.81 * 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