Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Sunday, December 27, 2009, 8:48AM ET - U.S. Markets Closed. Dow Up 0.51% Nasdaq Up 0.71%
DFA Tax-Managed US Small Cap (DFTSX)On Dec 24: 18.13  Up 0.08 (0.44%)  
MORE ON DFTSX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
24-Dec-0918.1318.1318.1318.13018.13
23-Dec-0918.0518.0518.0518.05018.05
22-Dec-0917.8417.8417.8417.84017.84
21-Dec-0917.6917.6917.6917.69017.69
18-Dec-0917.4817.4817.4817.48017.48
17-Dec-0917.3017.3017.3017.30017.30
16-Dec-0917.4917.4917.4917.49017.49
15-Dec-0917.3717.3717.3717.37017.37
14-Dec-0917.4617.4617.4617.46017.46
11-Dec-0917.2017.2017.2017.20017.20
10-Dec-0917.0617.0617.0617.06017.06
9-Dec-0917.1617.1617.1617.16017.16
8-Dec-0917.1817.1817.1817.18017.18
7-Dec-0917.3317.3317.3317.33017.33
4-Dec-0917.2917.2917.2917.29017.29
3-Dec-0916.8816.8816.8816.88016.88
2-Dec-0917.0917.0917.0917.09017.09
1-Dec-0916.9016.9016.9016.90016.90
30-Nov-0916.6416.6416.6416.64016.64
27-Nov-0916.5916.5916.5916.59016.59
25-Nov-0917.0117.0117.0117.01017.01
24-Nov-0917.0517.0517.0517.05017.05
23-Nov-0917.1117.1117.1117.11017.11
20-Nov-0916.8316.8316.8316.83016.83
19-Nov-0916.8416.8416.8416.84016.84
18-Nov-0917.2417.2417.2417.24017.24
17-Nov-0917.3117.3117.3117.31017.31
16-Nov-0917.3217.3217.3217.32017.32
13-Nov-0916.8416.8416.8416.84016.84
12-Nov-0916.6816.6816.6816.68016.68
11-Nov-0917.0417.0417.0417.04017.04
10-Nov-0916.8916.8916.8916.89016.89
9-Nov-0917.0517.0517.0517.05017.05
6-Nov-0916.7516.7516.7516.75016.75
5-Nov-0916.7816.7816.7816.78016.78
4-Nov-0916.2316.2316.2316.23016.23
3-Nov-0916.4616.4616.4616.46016.46
2-Nov-0916.2316.2316.2316.23016.23
30-Oct-0916.2616.2616.2616.26016.26
29-Oct-0916.7716.7716.7716.77016.77
28-Oct-0916.4216.4216.4216.42016.42
27-Oct-0916.9916.9916.9916.99016.99
26-Oct-0917.1817.1817.1817.18017.18
23-Oct-0917.3917.3917.3917.39017.39
22-Oct-0917.7517.7517.7517.75017.75
21-Oct-0917.5217.5217.5217.52017.52
20-Oct-0917.7317.7317.7317.73017.73
19-Oct-0917.9817.9817.9817.98017.98
16-Oct-0917.8217.8217.8217.82017.82
15-Oct-0918.0118.0118.0118.01018.01
14-Oct-0918.0218.0218.0218.02018.02
13-Oct-0917.6917.6917.6917.69017.69
12-Oct-0917.7417.7417.7417.74017.74
9-Oct-0917.7817.7817.7817.78017.78
8-Oct-0917.5717.5717.5717.57017.57
7-Oct-0917.4517.4517.4517.45017.45
6-Oct-0917.4317.4317.4317.43017.43
5-Oct-0917.1117.1117.1117.11017.11
2-Oct-0916.8016.8016.8016.80016.80
1-Oct-0916.9116.9116.9116.91016.91
30-Sep-0917.4817.4817.4817.48017.48
29-Sep-0917.6617.6617.6617.66017.66
28-Sep-0917.7417.7417.7417.74017.74
25-Sep-0917.3417.3417.3417.34017.34
24-Sep-0917.4117.4117.4117.41017.41
23-Sep-0917.7117.7117.7117.71017.71
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions