Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 9, 2009, 6:16AM ET - U.S. Markets open in 3 hours and 14 minutes. Dow  1.00% Nasdaq  0.00%

DFA United Kingdom Small Company I (DFUKX)

On Dec 8: 19.78   0.48 (2.37%)

MORE ON DFUKX

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* 8-Dec-09 19.78 19.78 19.78 19.78 0 19.78 7-Dec-09 20.26 20.26 20.26 20.26 0 20.26 4-Dec-09 20.34 20.34 20.34 20.34 0 20.34 3-Dec-09 20.32 20.32 20.32 20.32 0 20.32 2-Dec-09 20.51 20.51 20.51 20.51 0 20.51 1-Dec-09 20.37 20.37 20.37 20.37 0 20.37 30-Nov-09 19.76 19.76 19.76 19.76 0 19.76 27-Nov-09 20.02 20.02 20.02 20.02 0 20.02 25-Nov-09 20.67 20.67 20.67 20.67 0 20.67 24-Nov-09 20.55 20.55 20.55 20.55 0 20.55 23-Nov-09 20.68 20.68 20.68 20.68 0 20.68 20-Nov-09 20.47 20.47 20.47 20.47 0 20.47 19-Nov-09 20.82 20.82 20.82 20.82 0 20.82 18-Nov-09 21.31 21.31 21.31 21.31 0 21.31 17-Nov-09 21.38 21.38 21.38 21.38 0 21.38 16-Nov-09 21.57 21.57 21.57 21.57 0 21.57 13-Nov-09 21.12 21.12 21.12 21.12 0 21.12 12-Nov-09 20.77 20.77 20.77 20.77 0 20.77 11-Nov-09 20.64 20.64 20.64 20.64 0 20.64 10-Nov-09 20.71 20.71 20.71 20.71 0 20.71 9-Nov-09 20.88 20.88 20.88 20.88 0 20.88 6-Nov-09 20.50 20.50 20.50 20.50 0 20.50 5-Nov-09 20.32 20.32 20.32 20.32 0 20.32 4-Nov-09 20.14 20.14 20.14 20.14 0 20.14 3-Nov-09 19.64 19.64 19.64 19.64 0 19.64 2-Nov-09 19.82 19.82 19.82 19.82 0 19.82 30-Oct-09 19.83 19.83 19.83 19.83 0 19.83 29-Oct-09 20.17 20.17 20.17 20.17 0 20.17 28-Oct-09 19.68 19.68 19.68 19.68 0 19.68 27-Oct-09 20.24 20.24 20.24 20.24 0 20.24 26-Oct-09 20.30 20.30 20.30 20.30 0 20.30 23-Oct-09 20.57 20.57 20.57 20.57 0 20.57 22-Oct-09 21.04 21.04 21.04 21.04 0 21.04 21-Oct-09 21.01 21.01 21.01 21.01 0 21.01 20-Oct-09 20.98 20.98 20.98 20.98 0 20.98 19-Oct-09 21.11 21.11 21.11 21.11 0 21.11 16-Oct-09 20.88 20.88 20.88 20.88 0 20.88 15-Oct-09 20.92 20.92 20.92 20.92 0 20.92 14-Oct-09 20.56 20.56 20.56 20.56 0 20.56 13-Oct-09 20.13 20.13 20.13 20.13 0 20.13 12-Oct-09 20.18 20.18 20.18 20.18 0 20.18 9-Oct-09 20.09 20.09 20.09 20.09 0 20.09 8-Oct-09 20.30 20.30 20.30 20.30 0 20.30 7-Oct-09 19.84 19.84 19.84 19.84 0 19.84 6-Oct-09 19.70 19.70 19.70 19.70 0 19.70 5-Oct-09 19.43 19.43 19.43 19.43 0 19.43 2-Oct-09 19.18 19.18 19.18 19.18 0 19.18 1-Oct-09 19.49 19.49 19.49 19.49 0 19.49 30-Sep-09 19.81 19.81 19.81 19.81 0 19.81 29-Sep-09 19.82 19.82 19.82 19.82 0 19.82 28-Sep-09 19.61 19.61 19.61 19.61 0 19.61 25-Sep-09 19.44 19.44 19.44 19.44 0 19.44 24-Sep-09 19.72 19.72 19.72 19.72 0 19.72 23-Sep-09 20.24 20.24 20.24 20.24 0 20.24 22-Sep-09 20.36 20.36 20.36 20.36 0 20.36 21-Sep-09 20.12 20.12 20.12 20.12 0 20.12 18-Sep-09 20.35 20.35 20.35 20.35 0 20.35 17-Sep-09 20.63 20.63 20.63 20.63 0 20.63 16-Sep-09 20.70 20.70 20.70 20.70 0 20.70 15-Sep-09 20.42 20.42 20.42 20.42 0 20.42 14-Sep-09 20.44 20.44 20.44 20.44 0 20.44 11-Sep-09 20.63 20.63 20.63 20.63 0 20.63 10-Sep-09 20.55 20.55 20.55 20.55 0 20.55 9-Sep-09 20.29 20.29 20.29 20.29 0 20.29 9-Sep-09 $ 0.093 Dividend 8-Sep-09 20.12 20.12 20.12 20.12 0 20.03 4-Sep-09 19.47 19.47 19.47 19.47 0 19.38 * 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