Finance Home - My Yahoo - Yahoo! - Help

Monday, December 7, 2009, 8:04AM ET - U.S. Markets open in 1 hour and 26 minutes. Dow  0.22% Nasdaq  0.00%

DFA Intl Value III (DFVIX)

On Dec 4: 16.28   0.02 (0.12%)

MORE ON DFVIX

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* 4-Dec-09 16.28 16.28 16.28 16.28 0 16.28 3-Dec-09 16.26 16.26 16.26 16.26 0 16.26 2-Dec-09 16.29 16.29 16.29 16.29 0 16.29 1-Dec-09 16.30 16.30 16.30 16.30 0 16.30 30-Nov-09 15.86 15.86 15.86 15.86 0 15.86 27-Nov-09 15.83 15.83 15.83 15.83 0 15.83 25-Nov-09 16.38 16.38 16.38 16.38 0 16.38 24-Nov-09 16.14 16.14 16.14 16.14 0 16.14 23-Nov-09 16.26 16.26 16.26 16.26 0 16.26 20-Nov-09 15.94 15.94 15.94 15.94 0 15.94 19-Nov-09 16.09 16.09 16.09 16.09 0 16.09 18-Nov-09 16.39 16.39 16.39 16.39 0 16.39 17-Nov-09 16.41 16.41 16.41 16.41 0 16.41 16-Nov-09 16.54 16.54 16.54 16.54 0 16.54 13-Nov-09 16.26 16.26 16.26 16.26 0 16.26 12-Nov-09 16.10 16.10 16.10 16.10 0 16.10 11-Nov-09 16.29 16.29 16.29 16.29 0 16.29 10-Nov-09 16.25 16.25 16.25 16.25 0 16.25 9-Nov-09 16.33 16.33 16.33 16.33 0 16.33 6-Nov-09 15.85 15.85 15.85 15.85 0 15.85 5-Nov-09 15.81 15.81 15.81 15.81 0 15.81 4-Nov-09 15.63 15.63 15.63 15.63 0 15.63 3-Nov-09 15.41 15.41 15.41 15.41 0 15.41 2-Nov-09 15.50 15.50 15.50 15.50 0 15.50 30-Oct-09 15.40 15.40 15.40 15.40 0 15.40 29-Oct-09 15.92 15.92 15.92 15.92 0 15.92 28-Oct-09 15.38 15.38 15.38 15.38 0 15.38 27-Oct-09 15.87 15.87 15.87 15.87 0 15.87 26-Oct-09 16.06 16.06 16.06 16.06 0 16.06 23-Oct-09 16.40 16.40 16.40 16.40 0 16.40 22-Oct-09 16.67 16.67 16.67 16.67 0 16.67 21-Oct-09 16.57 16.57 16.57 16.57 0 16.57 20-Oct-09 16.63 16.63 16.63 16.63 0 16.63 19-Oct-09 16.74 16.74 16.74 16.74 0 16.74 16-Oct-09 16.50 16.50 16.50 16.50 0 16.50 15-Oct-09 16.75 16.75 16.75 16.75 0 16.75 14-Oct-09 16.71 16.71 16.71 16.71 0 16.71 13-Oct-09 16.27 16.27 16.27 16.27 0 16.27 12-Oct-09 16.33 16.33 16.33 16.33 0 16.33 9-Oct-09 16.20 16.20 16.20 16.20 0 16.20 8-Oct-09 16.22 16.22 16.22 16.22 0 16.22 7-Oct-09 15.97 15.97 15.97 15.97 0 15.97 6-Oct-09 15.90 15.90 15.90 15.90 0 15.90 5-Oct-09 15.58 15.58 15.58 15.58 0 15.58 2-Oct-09 15.34 15.34 15.34 15.34 0 15.34 1-Oct-09 15.51 15.51 15.51 15.51 0 15.51 30-Sep-09 16.05 16.05 16.05 16.05 0 16.05 29-Sep-09 15.97 15.97 15.97 15.97 0 15.97 28-Sep-09 16.02 16.02 16.02 16.02 0 16.02 25-Sep-09 15.77 15.77 15.77 15.77 0 15.77 24-Sep-09 15.87 15.87 15.87 15.87 0 15.87 23-Sep-09 16.11 16.11 16.11 16.11 0 16.11 22-Sep-09 16.23 16.23 16.23 16.23 0 16.23 21-Sep-09 15.96 15.96 15.96 15.96 0 15.96 18-Sep-09 16.15 16.15 16.15 16.15 0 16.15 17-Sep-09 16.18 16.18 16.18 16.18 0 16.18 16-Sep-09 16.22 16.22 16.22 16.22 0 16.22 15-Sep-09 15.87 15.87 15.87 15.87 0 15.87 14-Sep-09 15.82 15.82 15.82 15.82 0 15.82 11-Sep-09 15.83 15.83 15.83 15.83 0 15.83 10-Sep-09 15.82 15.82 15.82 15.82 0 15.82 9-Sep-09 15.67 15.67 15.67 15.67 0 15.67 9-Sep-09 $ 0.073 Dividend 8-Sep-09 15.59 15.59 15.59 15.59 0 15.52 4-Sep-09 15.28 15.28 15.28 15.28 0 15.21 3-Sep-09 14.97 14.97 14.97 14.97 0 14.90 2-Sep-09 14.80 14.80 14.80 14.80 0 14.73 * 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