Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 17, 2009, 6:24AM ET - U.S. Markets open in 3 hours and 6 minutes. Dow  0.10% Nasdaq  0.00%

DFA Inflation-Protected Securities I (DIPSX)

On Dec 16: 10.96   0.03 (0.27%)

MORE ON DIPSX

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* 16-Dec-09 10.96 10.96 10.96 10.96 0 10.96 15-Dec-09 10.93 10.93 10.93 10.93 0 10.93 14-Dec-09 10.94 10.94 10.94 10.94 0 10.94 11-Dec-09 10.91 10.91 10.91 10.91 0 10.91 10-Dec-09 10.91 10.91 10.91 10.91 0 10.91 9-Dec-09 10.94 10.94 10.94 10.94 0 10.94 8-Dec-09 10.99 10.99 10.99 10.99 0 10.99 7-Dec-09 11.12 11.12 11.12 11.12 0 11.12 4-Dec-09 11.09 11.09 11.09 11.09 0 11.09 3-Dec-09 11.19 11.19 11.19 11.19 0 11.19 2-Dec-09 11.22 11.22 11.22 11.22 0 11.22 1-Dec-09 11.25 11.25 11.25 11.25 0 11.25 30-Nov-09 11.25 11.25 11.25 11.25 0 11.25 27-Nov-09 11.24 11.24 11.24 11.24 0 11.24 25-Nov-09 11.22 11.22 11.22 11.22 0 11.22 24-Nov-09 11.18 11.18 11.18 11.18 0 11.18 23-Nov-09 11.18 11.18 11.18 11.18 0 11.18 20-Nov-09 11.15 11.15 11.15 11.15 0 11.15 19-Nov-09 11.16 11.16 11.16 11.16 0 11.16 18-Nov-09 11.15 11.15 11.15 11.15 0 11.15 17-Nov-09 11.15 11.15 11.15 11.15 0 11.15 16-Nov-09 11.14 11.14 11.14 11.14 0 11.14 13-Nov-09 11.05 11.05 11.05 11.05 0 11.05 12-Nov-09 11.04 11.04 11.04 11.04 0 11.04 11-Nov-09 11.04 11.04 11.04 11.04 0 11.04 10-Nov-09 11.04 11.04 11.04 11.04 0 11.04 9-Nov-09 11.06 11.06 11.06 11.06 0 11.06 6-Nov-09 11.00 11.00 11.00 11.00 0 11.00 5-Nov-09 10.97 10.97 10.97 10.97 0 10.97 4-Nov-09 10.94 10.94 10.94 10.94 0 10.94 3-Nov-09 10.93 10.93 10.93 10.93 0 10.93 2-Nov-09 10.95 10.95 10.95 10.95 0 10.95 30-Oct-09 10.95 10.95 10.95 10.95 0 10.95 29-Oct-09 10.87 10.87 10.87 10.87 0 10.87 28-Oct-09 10.89 10.89 10.89 10.89 0 10.89 27-Oct-09 10.87 10.87 10.87 10.87 0 10.87 26-Oct-09 10.80 10.80 10.80 10.80 0 10.80 23-Oct-09 10.84 10.84 10.84 10.84 0 10.84 22-Oct-09 10.85 10.85 10.85 10.85 0 10.85 21-Oct-09 10.89 10.89 10.89 10.89 0 10.89 20-Oct-09 10.95 10.95 10.95 10.95 0 10.95 19-Oct-09 10.94 10.94 10.94 10.94 0 10.94 16-Oct-09 10.88 10.88 10.88 10.88 0 10.88 15-Oct-09 10.84 10.84 10.84 10.84 0 10.84 14-Oct-09 10.84 10.84 10.84 10.84 0 10.84 13-Oct-09 10.88 10.88 10.88 10.88 0 10.88 12-Oct-09 10.79 10.79 10.79 10.79 0 10.79 9-Oct-09 10.79 10.79 10.79 10.79 0 10.79 8-Oct-09 10.83 10.83 10.83 10.83 0 10.83 7-Oct-09 10.87 10.87 10.87 10.87 0 10.87 6-Oct-09 10.81 10.81 10.81 10.81 0 10.81 5-Oct-09 10.81 10.81 10.81 10.81 0 10.81 2-Oct-09 10.81 10.81 10.81 10.81 0 10.81 1-Oct-09 10.83 10.83 10.83 10.83 0 10.83 30-Sep-09 10.78 10.78 10.78 10.78 0 10.78 29-Sep-09 10.76 10.76 10.76 10.76 0 10.76 28-Sep-09 10.76 10.76 10.76 10.76 0 10.76 25-Sep-09 10.74 10.74 10.74 10.74 0 10.74 24-Sep-09 10.72 10.72 10.72 10.72 0 10.72 23-Sep-09 10.73 10.73 10.73 10.73 0 10.73 22-Sep-09 10.70 10.70 10.70 10.70 0 10.70 21-Sep-09 10.67 10.67 10.67 10.67 0 10.67 18-Sep-09 10.69 10.69 10.69 10.69 0 10.69 17-Sep-09 10.74 10.74 10.74 10.74 0 10.74 16-Sep-09 10.74 10.74 10.74 10.74 0 10.74 15-Sep-09 10.72 10.72 10.72 10.72 0 10.72 * 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