Finance Home - My Yahoo - Yahoo! - Help

Monday, December 21, 2009, 11:46PM ET - U.S. Markets Closed. Dow  0.83% Nasdaq  1.17%

DFA Global Equity I (DGEIX)

On Dec 21: 11.39   0.10 (0.89%)

MORE ON DGEIX

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* 21-Dec-09 11.39 11.39 11.39 11.39 0 11.39 18-Dec-09 11.29 11.29 11.29 11.29 0 11.29 17-Dec-09 11.24 11.24 11.24 11.24 0 11.24 16-Dec-09 11.41 11.41 11.41 11.41 0 11.41 15-Dec-09 11.34 11.34 11.34 11.34 0 11.34 14-Dec-09 11.41 11.41 11.41 11.41 0 11.41 11-Dec-09 11.30 11.30 11.30 11.30 0 11.30 10-Dec-09 11.25 11.25 11.25 11.25 0 11.25 9-Dec-09 11.21 11.21 11.21 11.21 0 11.21 8-Dec-09 11.26 11.26 11.26 11.26 0 11.26 7-Dec-09 11.40 11.40 11.40 11.40 0 11.40 4-Dec-09 11.43 11.43 11.43 11.43 0 11.43 3-Dec-09 11.35 11.35 11.35 11.35 0 11.35 2-Dec-09 11.43 11.43 11.43 11.43 0 11.43 1-Dec-09 11.40 11.40 11.40 11.40 0 11.40 30-Nov-09 11.18 11.18 11.18 11.18 0 11.18 27-Nov-09 11.14 11.14 11.14 11.14 0 11.14 25-Nov-09 11.42 11.42 11.42 11.42 0 11.42 24-Nov-09 11.33 11.33 11.33 11.33 0 11.33 23-Nov-09 11.38 11.38 11.38 11.38 0 11.38 20-Nov-09 11.22 11.22 11.22 11.22 0 11.22 19-Nov-09 11.27 11.27 11.27 11.27 0 11.27 18-Nov-09 11.47 11.47 11.47 11.47 0 11.47 17-Nov-09 11.49 11.49 11.49 11.49 0 11.49 16-Nov-09 11.52 11.52 11.52 11.52 0 11.52 13-Nov-09 11.32 11.32 11.32 11.32 0 11.32 12-Nov-09 11.23 11.23 11.23 11.23 0 11.23 11-Nov-09 11.39 11.39 11.39 11.39 0 11.39 10-Nov-09 11.32 11.32 11.32 11.32 0 11.32 9-Nov-09 11.36 11.36 11.36 11.36 0 11.36 6-Nov-09 11.09 11.09 11.09 11.09 0 11.09 5-Nov-09 11.07 11.07 11.07 11.07 0 11.07 4-Nov-09 10.87 10.87 10.87 10.87 0 10.87 3-Nov-09 10.83 10.83 10.83 10.83 0 10.83 2-Nov-09 10.78 10.78 10.78 10.78 0 10.78 30-Oct-09 10.74 10.74 10.74 10.74 0 10.74 29-Oct-09 11.06 11.06 11.06 11.06 0 11.06 28-Oct-09 10.77 10.77 10.77 10.77 0 10.77 27-Oct-09 11.06 11.06 11.06 11.06 0 11.06 26-Oct-09 11.19 11.19 11.19 11.19 0 11.19 23-Oct-09 11.36 11.36 11.36 11.36 0 11.36 22-Oct-09 11.53 11.53 11.53 11.53 0 11.53 21-Oct-09 11.42 11.42 11.42 11.42 0 11.42 20-Oct-09 11.52 11.52 11.52 11.52 0 11.52 19-Oct-09 11.62 11.62 11.62 11.62 0 11.62 16-Oct-09 11.49 11.49 11.49 11.49 0 11.49 15-Oct-09 11.62 11.62 11.62 11.62 0 11.62 14-Oct-09 11.59 11.59 11.59 11.59 0 11.59 13-Oct-09 11.35 11.35 11.35 11.35 0 11.35 12-Oct-09 11.38 11.38 11.38 11.38 0 11.38 9-Oct-09 11.33 11.33 11.33 11.33 0 11.33 8-Oct-09 11.29 11.29 11.29 11.29 0 11.29 7-Oct-09 11.15 11.15 11.15 11.15 0 11.15 6-Oct-09 11.11 11.11 11.11 11.11 0 11.11 5-Oct-09 10.93 10.93 10.93 10.93 0 10.93 2-Oct-09 10.74 10.74 10.74 10.74 0 10.74 1-Oct-09 10.82 10.82 10.82 10.82 0 10.82 30-Sep-09 11.15 11.15 11.15 11.15 0 11.15 29-Sep-09 11.17 11.17 11.17 11.17 0 11.17 28-Sep-09 11.19 11.19 11.19 11.19 0 11.19 25-Sep-09 10.99 10.99 10.99 10.99 0 10.99 24-Sep-09 11.06 11.06 11.06 11.06 0 11.06 23-Sep-09 11.21 11.21 11.21 11.21 0 11.21 22-Sep-09 11.34 11.34 11.34 11.34 0 11.34 21-Sep-09 11.22 11.22 11.22 11.22 0 11.22 18-Sep-09 11.29 11.29 11.29 11.29 0 11.29 * 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