Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 19, 2009, 10:49AM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

DFA Global 25/75 I (DGTSX)

On Dec 18: 10.97   0.00 (0.00%)

MORE ON DGTSX

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 10.97 10.97 10.97 10.97 0 10.97 17-Dec-09 10.97 10.97 10.97 10.97 0 10.97 16-Dec-09 10.99 10.99 10.99 10.99 0 10.99 15-Dec-09 10.96 10.96 10.96 10.96 0 10.96 14-Dec-09 10.99 10.99 10.99 10.99 0 10.99 11-Dec-09 10.96 10.96 10.96 10.96 0 10.96 10-Dec-09 10.96 10.96 10.96 10.96 0 10.96 9-Dec-09 10.95 10.95 10.95 10.95 0 10.95 8-Dec-09 11.10 11.10 11.10 11.10 0 11.10 7-Dec-09 11.12 11.12 11.12 11.12 0 11.12 4-Dec-09 11.12 11.12 11.12 11.12 0 11.12 3-Dec-09 11.13 11.13 11.13 11.13 0 11.13 2-Dec-09 11.16 11.16 11.16 11.16 0 11.16 1-Dec-09 11.16 11.16 11.16 11.16 0 11.16 30-Nov-09 11.10 11.10 11.10 11.10 0 11.10 27-Nov-09 11.15 11.15 11.15 11.15 0 11.15 25-Nov-09 11.46 11.46 11.46 11.46 0 11.46 24-Nov-09 11.12 11.12 11.12 11.12 0 11.12 23-Nov-09 11.12 11.12 11.12 11.12 0 11.12 20-Nov-09 11.08 11.08 11.08 11.08 0 11.08 19-Nov-09 11.09 11.09 11.09 11.09 0 11.09 18-Nov-09 11.14 11.14 11.14 11.14 0 11.14 17-Nov-09 11.14 11.14 11.14 11.14 0 11.14 16-Nov-09 11.14 11.14 11.14 11.14 0 11.14 13-Nov-09 11.07 11.07 11.07 11.07 0 11.07 12-Nov-09 11.05 11.05 11.05 11.05 0 11.05 11-Nov-09 11.08 11.08 11.08 11.08 0 11.08 10-Nov-09 11.07 11.07 11.07 11.07 0 11.07 9-Nov-09 11.00 11.00 11.00 11.00 0 11.00 6-Nov-09 11.00 11.00 11.00 11.00 0 11.00 5-Nov-09 10.98 10.98 10.98 10.98 0 10.98 4-Nov-09 10.92 10.92 10.92 10.92 0 10.92 3-Nov-09 10.91 10.91 10.91 10.91 0 10.91 2-Nov-09 10.90 10.90 10.90 10.90 0 10.90 30-Oct-09 10.90 10.90 10.90 10.90 0 10.90 29-Oct-09 10.95 10.95 10.95 10.95 0 10.95 28-Oct-09 10.89 10.89 10.89 10.89 0 10.89 27-Oct-09 10.96 10.96 10.96 10.96 0 10.96 26-Oct-09 10.96 10.96 10.96 10.96 0 10.96 23-Oct-09 11.01 11.01 11.01 11.01 0 11.01 22-Oct-09 11.06 11.06 11.06 11.06 0 11.06 21-Oct-09 11.04 11.04 11.04 11.04 0 11.04 20-Oct-09 11.08 11.08 11.08 11.08 0 11.08 19-Oct-09 11.10 11.10 11.10 11.10 0 11.10 16-Oct-09 11.05 11.05 11.05 11.05 0 11.05 15-Oct-09 11.07 11.07 11.07 11.07 0 11.07 14-Oct-09 11.07 11.07 11.07 11.07 0 11.07 13-Oct-09 11.02 11.02 11.02 11.02 0 11.02 12-Oct-09 11.01 11.01 11.01 11.01 0 11.01 9-Oct-09 10.99 10.99 10.99 10.99 0 10.99 8-Oct-09 11.00 11.00 11.00 11.00 0 11.00 7-Oct-09 10.98 10.98 10.98 10.98 0 10.98 6-Oct-09 10.95 10.95 10.95 10.95 0 10.95 5-Oct-09 10.91 10.91 10.91 10.91 0 10.91 2-Oct-09 10.86 10.86 10.86 10.86 0 10.86 1-Oct-09 10.88 10.88 10.88 10.88 0 10.88 30-Sep-09 10.95 10.95 10.95 10.95 0 10.95 29-Sep-09 10.95 10.95 10.95 10.95 0 10.95 28-Sep-09 10.96 10.96 10.96 10.96 0 10.96 25-Sep-09 10.90 10.90 10.90 10.90 0 10.90 24-Sep-09 10.91 10.91 10.91 10.91 0 10.91 23-Sep-09 10.95 10.95 10.95 10.95 0 10.95 22-Sep-09 10.97 10.97 10.97 10.97 0 10.97 21-Sep-09 10.94 10.94 10.94 10.94 0 10.94 18-Sep-09 10.95 10.95 10.95 10.95 0 10.95 17-Sep-09 10.96 10.96 10.96 10.96 0 10.96 * 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