Finance Home - My Yahoo - Yahoo! - Help

Monday, December 28, 2009, 12:24AM ET - U.S. Markets open in 9 hours and 6 minutes. Dow  0.51% Nasdaq  0.71%

DFA US Small Cap Value I (DFSVX)

On Dec 24: 19.90   0.11 (0.56%)

MORE ON DFSVX

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 19.90 19.90 19.90 19.90 0 19.90 23-Dec-09 19.79 19.79 19.79 19.79 0 19.79 22-Dec-09 19.60 19.60 19.60 19.60 0 19.60 21-Dec-09 19.42 19.42 19.42 19.42 0 19.42 18-Dec-09 19.19 19.19 19.19 19.19 0 19.19 17-Dec-09 19.00 19.00 19.00 19.00 0 19.00 16-Dec-09 19.20 19.20 19.20 19.20 0 19.20 15-Dec-09 19.00 19.00 19.00 19.00 0 19.00 14-Dec-09 19.12 19.12 19.12 19.12 0 19.12 11-Dec-09 18.83 18.83 18.83 18.83 0 18.83 10-Dec-09 18.64 18.64 18.64 18.64 0 18.64 9-Dec-09 18.75 18.75 18.75 18.75 0 18.75 8-Dec-09 18.78 18.78 18.78 18.78 0 18.78 7-Dec-09 18.97 18.97 18.97 18.97 0 18.97 4-Dec-09 18.94 18.94 18.94 18.94 0 18.94 3-Dec-09 18.45 18.45 18.45 18.45 0 18.45 2-Dec-09 18.72 18.72 18.72 18.72 0 18.72 1-Dec-09 18.54 18.54 18.54 18.54 0 18.54 30-Nov-09 18.24 18.24 18.24 18.24 0 18.24 27-Nov-09 18.17 18.17 18.17 18.17 0 18.17 25-Nov-09 18.68 18.68 18.68 18.68 0 18.68 24-Nov-09 18.68 18.68 18.68 18.68 0 18.68 23-Nov-09 18.78 18.78 18.78 18.78 0 18.78 20-Nov-09 18.48 18.48 18.48 18.48 0 18.48 19-Nov-09 18.49 18.49 18.49 18.49 0 18.49 18-Nov-09 18.98 18.98 18.98 18.98 0 18.98 17-Nov-09 19.03 19.03 19.03 19.03 0 19.03 16-Nov-09 19.02 19.02 19.02 19.02 0 19.02 13-Nov-09 18.49 18.49 18.49 18.49 0 18.49 12-Nov-09 18.32 18.32 18.32 18.32 0 18.32 11-Nov-09 18.75 18.75 18.75 18.75 0 18.75 10-Nov-09 18.55 18.55 18.55 18.55 0 18.55 9-Nov-09 18.73 18.73 18.73 18.73 0 18.73 6-Nov-09 18.27 18.27 18.27 18.27 0 18.27 5-Nov-09 18.30 18.30 18.30 18.30 0 18.30 4-Nov-09 17.68 17.68 17.68 17.68 0 17.68 3-Nov-09 17.91 17.91 17.91 17.91 0 17.91 2-Nov-09 17.62 17.62 17.62 17.62 0 17.62 30-Oct-09 17.69 17.69 17.69 17.69 0 17.69 29-Oct-09 18.36 18.36 18.36 18.36 0 18.36 28-Oct-09 17.88 17.88 17.88 17.88 0 17.88 27-Oct-09 18.55 18.55 18.55 18.55 0 18.55 26-Oct-09 18.79 18.79 18.79 18.79 0 18.79 23-Oct-09 19.11 19.11 19.11 19.11 0 19.11 22-Oct-09 19.63 19.63 19.63 19.63 0 19.63 21-Oct-09 19.31 19.31 19.31 19.31 0 19.31 20-Oct-09 19.61 19.61 19.61 19.61 0 19.61 19-Oct-09 19.87 19.87 19.87 19.87 0 19.87 16-Oct-09 19.64 19.64 19.64 19.64 0 19.64 15-Oct-09 19.95 19.95 19.95 19.95 0 19.95 14-Oct-09 19.97 19.97 19.97 19.97 0 19.97 13-Oct-09 19.50 19.50 19.50 19.50 0 19.50 12-Oct-09 19.57 19.57 19.57 19.57 0 19.57 9-Oct-09 19.58 19.58 19.58 19.58 0 19.58 8-Oct-09 19.38 19.38 19.38 19.38 0 19.38 7-Oct-09 19.12 19.12 19.12 19.12 0 19.12 6-Oct-09 19.09 19.09 19.09 19.09 0 19.09 5-Oct-09 18.68 18.68 18.68 18.68 0 18.68 2-Oct-09 18.26 18.26 18.26 18.26 0 18.26 1-Oct-09 18.41 18.41 18.41 18.41 0 18.41 30-Sep-09 19.13 19.13 19.13 19.13 0 19.13 29-Sep-09 19.39 19.39 19.39 19.39 0 19.39 28-Sep-09 19.43 19.43 19.43 19.43 0 19.43 25-Sep-09 18.91 18.91 18.91 18.91 0 18.91 24-Sep-09 19.02 19.02 19.02 19.02 0 19.02 23-Sep-09 19.43 19.43 19.43 19.43 0 19.43 * 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