Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 3:24AM ET - U.S. Markets open in 6 hours and 6 minutes. Dow  1.52% Nasdaq  0.00%

DFA Global 25/75 I (DGTSX)

On Feb 9: 10.94   0.04 (0.37%)

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* 9-Feb-10 10.94 10.94 10.94 10.94 0 10.94 8-Feb-10 10.90 10.90 10.90 10.90 0 10.90 5-Feb-10 10.93 10.93 10.93 10.93 0 10.93 4-Feb-10 10.94 10.94 10.94 10.94 0 10.94 3-Feb-10 11.02 11.02 11.02 11.02 0 11.02 2-Feb-10 11.04 11.04 11.04 11.04 0 11.04 1-Feb-10 11.00 11.00 11.00 11.00 0 11.00 29-Jan-10 10.96 10.96 10.96 10.96 0 10.96 28-Jan-10 10.98 10.98 10.98 10.98 0 10.98 27-Jan-10 11.01 11.01 11.01 11.01 0 11.01 26-Jan-10 11.01 11.01 11.01 11.01 0 11.01 25-Jan-10 11.03 11.03 11.03 11.03 0 11.03 22-Jan-10 11.02 11.02 11.02 11.02 0 11.02 21-Jan-10 11.07 11.07 11.07 11.07 0 11.07 20-Jan-10 11.11 11.11 11.11 11.11 0 11.11 19-Jan-10 11.15 11.15 11.15 11.15 0 11.15 18-Jan-10 11.13 11.13 11.13 11.13 0 11.13 15-Jan-10 11.13 11.13 11.13 11.13 0 11.13 14-Jan-10 11.15 11.15 11.15 11.15 0 11.15 13-Jan-10 11.13 11.13 11.13 11.13 0 11.13 12-Jan-10 11.12 11.12 11.12 11.12 0 11.12 11-Jan-10 11.13 11.13 11.13 11.13 0 11.13 8-Jan-10 11.13 11.13 11.13 11.13 0 11.13 7-Jan-10 11.10 11.10 11.10 11.10 0 11.10 6-Jan-10 11.09 11.09 11.09 11.09 0 11.09 5-Jan-10 11.08 11.08 11.08 11.08 0 11.08 4-Jan-10 11.05 11.05 11.05 11.05 0 11.05 31-Dec-09 10.98 10.98 10.98 10.98 0 10.98 30-Dec-09 11.01 11.01 11.01 11.01 0 11.01 29-Dec-09 11.00 11.00 11.00 11.00 0 11.00 28-Dec-09 11.00 11.00 11.00 11.00 0 11.00 24-Dec-09 11.00 11.00 11.00 11.00 0 11.00 23-Dec-09 11.00 11.00 11.00 11.00 0 11.00 22-Dec-09 10.99 10.99 10.99 10.99 0 10.99 21-Dec-09 10.98 10.98 10.98 10.98 0 10.98 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 * 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