Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 26, 2009, 6:11AM ET - U.S. Markets Closed. Dow  0.51% Nasdaq  0.71%

DFA US Large Cap Value III (DFUVX)

On Dec 24: 13.23   0.07 (0.53%)

MORE ON DFUVX

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 13.23 13.23 13.23 13.23 0 13.23 23-Dec-09 13.16 13.16 13.16 13.16 0 13.16 22-Dec-09 13.13 13.13 13.13 13.13 0 13.13 21-Dec-09 13.09 13.09 13.09 13.09 0 13.09 18-Dec-09 12.91 12.91 12.91 12.91 0 12.91 17-Dec-09 12.87 12.87 12.87 12.87 0 12.87 16-Dec-09 13.07 13.07 13.07 13.07 0 13.07 15-Dec-09 13.01 13.01 13.01 13.01 0 13.01 14-Dec-09 13.11 13.11 13.11 13.11 0 13.11 11-Dec-09 12.95 12.95 12.95 12.95 0 12.95 10-Dec-09 12.86 12.86 12.86 12.86 0 12.86 9-Dec-09 12.74 12.74 12.74 12.74 0 12.74 8-Dec-09 12.78 12.78 12.78 12.78 0 12.78 7-Dec-09 12.93 12.93 12.93 12.93 0 12.93 4-Dec-09 12.92 12.92 12.92 12.92 0 12.92 3-Dec-09 12.79 12.79 12.79 12.79 0 12.79 2-Dec-09 12.92 12.92 12.92 12.92 0 12.92 1-Dec-09 12.91 12.91 12.91 12.91 0 12.91 30-Nov-09 12.78 12.78 12.78 12.78 0 12.78 27-Nov-09 12.72 12.72 12.72 12.72 0 12.72 25-Nov-09 12.99 12.99 12.99 12.99 0 12.99 24-Nov-09 12.92 12.92 12.92 12.92 0 12.92 23-Nov-09 12.95 12.95 12.95 12.95 0 12.95 20-Nov-09 12.78 12.78 12.78 12.78 0 12.78 19-Nov-09 12.84 12.84 12.84 12.84 0 12.84 18-Nov-09 13.05 13.05 13.05 13.05 0 13.05 17-Nov-09 13.07 13.07 13.07 13.07 0 13.07 16-Nov-09 13.06 13.06 13.06 13.06 0 13.06 13-Nov-09 12.87 12.87 12.87 12.87 0 12.87 12-Nov-09 12.79 12.79 12.79 12.79 0 12.79 11-Nov-09 12.97 12.97 12.97 12.97 0 12.97 10-Nov-09 12.88 12.88 12.88 12.88 0 12.88 9-Nov-09 12.92 12.92 12.92 12.92 0 12.92 6-Nov-09 12.58 12.58 12.58 12.58 0 12.58 5-Nov-09 12.52 12.52 12.52 12.52 0 12.52 4-Nov-09 12.32 12.32 12.32 12.32 0 12.32 3-Nov-09 12.34 12.34 12.34 12.34 0 12.34 2-Nov-09 12.17 12.17 12.17 12.17 0 12.17 30-Oct-09 12.10 12.10 12.10 12.10 0 12.10 29-Oct-09 12.57 12.57 12.57 12.57 0 12.57 28-Oct-09 12.15 12.15 12.15 12.15 0 12.15 27-Oct-09 12.48 12.48 12.48 12.48 0 12.48 26-Oct-09 12.59 12.59 12.59 12.59 0 12.59 23-Oct-09 12.82 12.82 12.82 12.82 0 12.82 22-Oct-09 13.08 13.08 13.08 13.08 0 13.08 21-Oct-09 12.88 12.88 12.88 12.88 0 12.88 20-Oct-09 13.03 13.03 13.03 13.03 0 13.03 19-Oct-09 13.13 13.13 13.13 13.13 0 13.13 16-Oct-09 13.00 13.00 13.00 13.00 0 13.00 15-Oct-09 13.16 13.16 13.16 13.16 0 13.16 14-Oct-09 13.16 13.16 13.16 13.16 0 13.16 13-Oct-09 12.86 12.86 12.86 12.86 0 12.86 12-Oct-09 12.91 12.91 12.91 12.91 0 12.91 9-Oct-09 12.86 12.86 12.86 12.86 0 12.86 8-Oct-09 12.83 12.83 12.83 12.83 0 12.83 7-Oct-09 12.69 12.69 12.69 12.69 0 12.69 6-Oct-09 12.63 12.63 12.63 12.63 0 12.63 5-Oct-09 12.46 12.46 12.46 12.46 0 12.46 2-Oct-09 12.19 12.19 12.19 12.19 0 12.19 1-Oct-09 12.28 12.28 12.28 12.28 0 12.28 30-Sep-09 12.64 12.64 12.64 12.64 0 12.64 29-Sep-09 12.76 12.76 12.76 12.76 0 12.76 28-Sep-09 12.78 12.78 12.78 12.78 0 12.78 25-Sep-09 12.47 12.47 12.47 12.47 0 12.47 24-Sep-09 12.58 12.58 12.58 12.58 0 12.58 23-Sep-09 12.79 12.79 12.79 12.79 0 12.79 * 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