Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 19, 2009, 6:13PM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

DFA Global 60/40 I (DGSIX)

On Dec 18: 11.41   0.03 (0.26%)

MORE ON DGSIX

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* 18-Dec-09 11.41 11.41 11.41 11.41 0 11.41 17-Dec-09 11.38 11.38 11.38 11.38 0 11.38 16-Dec-09 11.48 11.48 11.48 11.48 0 11.48 15-Dec-09 11.43 11.43 11.43 11.43 0 11.43 14-Dec-09 11.49 11.49 11.49 11.49 0 11.49 11-Dec-09 11.42 11.42 11.42 11.42 0 11.42 10-Dec-09 11.40 11.40 11.40 11.40 0 11.40 9-Dec-09 11.37 11.37 11.37 11.37 0 11.37 8-Dec-09 11.43 11.43 11.43 11.43 0 11.43 7-Dec-09 11.51 11.51 11.51 11.51 0 11.51 4-Dec-09 11.53 11.53 11.53 11.53 0 11.53 3-Dec-09 11.50 11.50 11.50 11.50 0 11.50 2-Dec-09 11.55 11.55 11.55 11.55 0 11.55 1-Dec-09 11.54 11.54 11.54 11.54 0 11.54 30-Nov-09 11.40 11.40 11.40 11.40 0 11.40 27-Nov-09 11.37 11.37 11.37 11.37 0 11.37 25-Nov-09 11.54 11.54 11.54 11.54 0 11.54 24-Nov-09 11.48 11.48 11.48 11.48 0 11.48 23-Nov-09 11.51 11.51 11.51 11.51 0 11.51 20-Nov-09 11.40 11.40 11.40 11.40 0 11.40 19-Nov-09 11.44 11.44 11.44 11.44 0 11.44 18-Nov-09 11.56 11.56 11.56 11.56 0 11.56 17-Nov-09 11.58 11.58 11.58 11.58 0 11.58 16-Nov-09 11.60 11.60 11.60 11.60 0 11.60 13-Nov-09 11.46 11.46 11.46 11.46 0 11.46 12-Nov-09 11.40 11.40 11.40 11.40 0 11.40 11-Nov-09 11.49 11.49 11.49 11.49 0 11.49 10-Nov-09 11.46 11.46 11.46 11.46 0 11.46 9-Nov-09 11.48 11.48 11.48 11.48 0 11.48 6-Nov-09 11.30 11.30 11.30 11.30 0 11.30 5-Nov-09 11.28 11.28 11.28 11.28 0 11.28 4-Nov-09 11.16 11.16 11.16 11.16 0 11.16 3-Nov-09 11.13 11.13 11.13 11.13 0 11.13 2-Nov-09 11.10 11.10 11.10 11.10 0 11.10 30-Oct-09 11.08 11.08 11.08 11.08 0 11.08 29-Oct-09 11.26 11.26 11.26 11.26 0 11.26 28-Oct-09 11.09 11.09 11.09 11.09 0 11.09 27-Oct-09 11.28 11.28 11.28 11.28 0 11.28 26-Oct-09 11.34 11.34 11.34 11.34 0 11.34 23-Oct-09 11.44 11.44 11.44 11.44 0 11.44 22-Oct-09 11.56 11.56 11.56 11.56 0 11.56 21-Oct-09 11.49 11.49 11.49 11.49 0 11.49 20-Oct-09 11.55 11.55 11.55 11.55 0 11.55 19-Oct-09 11.61 11.61 11.61 11.61 0 11.61 16-Oct-09 11.52 11.52 11.52 11.52 0 11.52 15-Oct-09 11.59 11.59 11.59 11.59 0 11.59 14-Oct-09 11.58 11.58 11.58 11.58 0 11.58 13-Oct-09 11.44 11.44 11.44 11.44 0 11.44 12-Oct-09 11.44 11.44 11.44 11.44 0 11.44 9-Oct-09 11.41 11.41 11.41 11.41 0 11.41 8-Oct-09 11.39 11.39 11.39 11.39 0 11.39 7-Oct-09 11.31 11.31 11.31 11.31 0 11.31 6-Oct-09 11.28 11.28 11.28 11.28 0 11.28 5-Oct-09 11.16 11.16 11.16 11.16 0 11.16 2-Oct-09 11.03 11.03 11.03 11.03 0 11.03 1-Oct-09 11.09 11.09 11.09 11.09 0 11.09 30-Sep-09 11.29 11.29 11.29 11.29 0 11.29 29-Sep-09 11.29 11.29 11.29 11.29 0 11.29 28-Sep-09 11.31 11.31 11.31 11.31 0 11.31 25-Sep-09 11.18 11.18 11.18 11.18 0 11.18 24-Sep-09 11.22 11.22 11.22 11.22 0 11.22 23-Sep-09 11.32 11.32 11.32 11.32 0 11.32 22-Sep-09 11.40 11.40 11.40 11.40 0 11.40 21-Sep-09 11.31 11.31 11.31 11.31 0 11.31 18-Sep-09 11.36 11.36 11.36 11.36 0 11.36 17-Sep-09 11.35 11.35 11.35 11.35 0 11.35 * 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