Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 15, 2009, 4:17AM ET - U.S. Markets open in 5 hours and 13 minutes. Dow  0.28% Nasdaq  0.00%

DFA Global Equity R2 (DGERX)

On Dec 14: 11.50   0.11 (0.97%)

MORE ON DGERX

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* 14-Dec-09 11.50 11.50 11.50 11.50 0 11.50 11-Dec-09 11.39 11.39 11.39 11.39 0 11.39 10-Dec-09 11.34 11.34 11.34 11.34 0 11.34 9-Dec-09 11.30 11.30 11.30 11.30 0 11.30 8-Dec-09 11.34 11.34 11.34 11.34 0 11.34 7-Dec-09 11.48 11.48 11.48 11.48 0 11.48 4-Dec-09 11.51 11.51 11.51 11.51 0 11.51 3-Dec-09 11.43 11.43 11.43 11.43 0 11.43 2-Dec-09 11.51 11.51 11.51 11.51 0 11.51 1-Dec-09 11.48 11.48 11.48 11.48 0 11.48 30-Nov-09 11.26 11.26 11.26 11.26 0 11.26 27-Nov-09 11.22 11.22 11.22 11.22 0 11.22 25-Nov-09 11.50 11.50 11.50 11.50 0 11.50 24-Nov-09 11.41 11.41 11.41 11.41 0 11.41 23-Nov-09 11.46 11.46 11.46 11.46 0 11.46 20-Nov-09 11.30 11.30 11.30 11.30 0 11.30 19-Nov-09 11.35 11.35 11.35 11.35 0 11.35 18-Nov-09 11.55 11.55 11.55 11.55 0 11.55 17-Nov-09 11.58 11.58 11.58 11.58 0 11.58 16-Nov-09 11.61 11.61 11.61 11.61 0 11.61 13-Nov-09 11.40 11.40 11.40 11.40 0 11.40 12-Nov-09 11.31 11.31 11.31 11.31 0 11.31 11-Nov-09 11.47 11.47 11.47 11.47 0 11.47 10-Nov-09 11.41 11.41 11.41 11.41 0 11.41 9-Nov-09 11.45 11.45 11.45 11.45 0 11.45 6-Nov-09 11.17 11.17 11.17 11.17 0 11.17 5-Nov-09 11.15 11.15 11.15 11.15 0 11.15 4-Nov-09 10.95 10.95 10.95 10.95 0 10.95 3-Nov-09 10.91 10.91 10.91 10.91 0 10.91 2-Nov-09 10.86 10.86 10.86 10.86 0 10.86 30-Oct-09 10.82 10.82 10.82 10.82 0 10.82 29-Oct-09 11.14 11.14 11.14 11.14 0 11.14 28-Oct-09 10.85 10.85 10.85 10.85 0 10.85 27-Oct-09 11.14 11.14 11.14 11.14 0 11.14 26-Oct-09 11.27 11.27 11.27 11.27 0 11.27 23-Oct-09 11.44 11.44 11.44 11.44 0 11.44 22-Oct-09 11.62 11.62 11.62 11.62 0 11.62 21-Oct-09 11.51 11.51 11.51 11.51 0 11.51 20-Oct-09 11.61 11.61 11.61 11.61 0 11.61 19-Oct-09 11.70 11.70 11.70 11.70 0 11.70 16-Oct-09 11.57 11.57 11.57 11.57 0 11.57 15-Oct-09 11.70 11.70 11.70 11.70 0 11.70 14-Oct-09 11.68 11.68 11.68 11.68 0 11.68 13-Oct-09 11.44 11.44 11.44 11.44 0 11.44 12-Oct-09 11.47 11.47 11.47 11.47 0 11.47 9-Oct-09 11.42 11.42 11.42 11.42 0 11.42 8-Oct-09 11.37 11.37 11.37 11.37 0 11.37 7-Oct-09 11.23 11.23 11.23 11.23 0 11.23 6-Oct-09 11.19 11.19 11.19 11.19 0 11.19 5-Oct-09 11.01 11.01 11.01 11.01 0 11.01 2-Oct-09 10.82 10.82 10.82 10.82 0 10.82 1-Oct-09 10.90 10.90 10.90 10.90 0 10.90 30-Sep-09 11.24 11.24 11.24 11.24 0 11.24 29-Sep-09 11.25 11.25 11.25 11.25 0 11.25 28-Sep-09 11.27 11.27 11.27 11.27 0 11.27 25-Sep-09 11.07 11.07 11.07 11.07 0 11.07 24-Sep-09 11.14 11.14 11.14 11.14 0 11.14 23-Sep-09 11.30 11.30 11.30 11.30 0 11.30 22-Sep-09 11.43 11.43 11.43 11.43 0 11.43 21-Sep-09 11.31 11.31 11.31 11.31 0 11.31 18-Sep-09 11.37 11.37 11.37 11.37 0 11.37 17-Sep-09 11.36 11.36 11.36 11.36 0 11.36 16-Sep-09 11.42 11.42 11.42 11.42 0 11.42 15-Sep-09 11.20 11.20 11.20 11.20 0 11.20 14-Sep-09 11.13 11.13 11.13 11.13 0 11.13 11-Sep-09 11.08 11.08 11.08 11.08 0 11.08 * 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