DISVX: Historical Prices for DFA INTERNATIONAL SMALL CAP VAL

Date	Open	High	Low	Close	Volume	Adj Close*
1-Dec-09	15.42	15.42	15.42	15.42	0	15.42
30-Nov-09	14.99	14.99	14.99	14.99	0	14.99
27-Nov-09	14.99	14.99	14.99	14.99	0	14.99
25-Nov-09	15.40	15.40	15.40	15.40	0	15.40
24-Nov-09	15.27	15.27	15.27	15.27	0	15.27
23-Nov-09	15.41	15.41	15.41	15.41	0	15.41
20-Nov-09	15.18	15.18	15.18	15.18	0	15.18
19-Nov-09	15.30	15.30	15.30	15.30	0	15.30
18-Nov-09	15.59	15.59	15.59	15.59	0	15.59
17-Nov-09	15.60	15.60	15.60	15.60	0	15.60
16-Nov-09	15.79	15.79	15.79	15.79	0	15.79
13-Nov-09	15.52	15.52	15.52	15.52	0	15.52
12-Nov-09	15.35	15.35	15.35	15.35	0	15.35
11-Nov-09	15.53	15.53	15.53	15.53	0	15.53
10-Nov-09	15.50	15.50	15.50	15.50	0	15.50
9-Nov-09	15.59	15.59	15.59	15.59	0	15.59
6-Nov-09	15.27	15.27	15.27	15.27	0	15.27
5-Nov-09	15.26	15.26	15.26	15.26	0	15.26
4-Nov-09	15.16	15.16	15.16	15.16	0	15.16
3-Nov-09	14.86	14.86	14.86	14.86	0	14.86
2-Nov-09	14.95	14.95	14.95	14.95	0	14.95
30-Oct-09	14.91	14.91	14.91	14.91	0	14.91
29-Oct-09	15.23	15.23	15.23	15.23	0	15.23
28-Oct-09	14.81	14.81	14.81	14.81	0	14.81
27-Oct-09	15.28	15.28	15.28	15.28	0	15.28
26-Oct-09	15.52	15.52	15.52	15.52	0	15.52
23-Oct-09	15.80	15.80	15.80	15.80	0	15.80
22-Oct-09	16.03	16.03	16.03	16.03	0	16.03
21-Oct-09	16.04	16.04	16.04	16.04	0	16.04
20-Oct-09	16.10	16.10	16.10	16.10	0	16.10
19-Oct-09	16.20	16.20	16.20	16.20	0	16.20
16-Oct-09	15.99	15.99	15.99	15.99	0	15.99
15-Oct-09	16.16	16.16	16.16	16.16	0	16.16
14-Oct-09	16.13	16.13	16.13	16.13	0	16.13
13-Oct-09	15.80	15.80	15.80	15.80	0	15.80
12-Oct-09	15.84	15.84	15.84	15.84	0	15.84
9-Oct-09	15.70	15.70	15.70	15.70	0	15.70
8-Oct-09	15.72	15.72	15.72	15.72	0	15.72
7-Oct-09	15.47	15.47	15.47	15.47	0	15.47
6-Oct-09	15.37	15.37	15.37	15.37	0	15.37
5-Oct-09	15.07	15.07	15.07	15.07	0	15.07
2-Oct-09	14.88	14.88	14.88	14.88	0	14.88
1-Oct-09	15.06	15.06	15.06	15.06	0	15.06
30-Sep-09	15.47	15.47	15.47	15.47	0	15.47
29-Sep-09	15.35	15.35	15.35	15.35	0	15.35
28-Sep-09	15.40	15.40	15.40	15.40	0	15.40
25-Sep-09	15.22	15.22	15.22	15.22	0	15.22
24-Sep-09	15.33	15.33	15.33	15.33	0	15.33
23-Sep-09	15.55	15.55	15.55	15.55	0	15.55
22-Sep-09	15.67	15.67	15.67	15.67	0	15.67
21-Sep-09	15.45	15.45	15.45	15.45	0	15.45
18-Sep-09	15.61	15.61	15.61	15.61	0	15.61
17-Sep-09	15.66	15.66	15.66	15.66	0	15.66
16-Sep-09	15.78	15.78	15.78	15.78	0	15.78
15-Sep-09	15.53	15.53	15.53	15.53	0	15.53
14-Sep-09	15.41	15.41	15.41	15.41	0	15.41
11-Sep-09	15.49	15.49	15.49	15.49	0	15.49
10-Sep-09	15.46	15.46	15.46	15.46	0	15.46
9-Sep-09	15.29	15.29	15.29	15.29	0	15.29
9-Sep-09	$ 0.027 Dividend
8-Sep-09	15.17	15.17	15.17	15.17	0	15.14
4-Sep-09	14.79	14.79	14.79	14.79	0	14.76
3-Sep-09	14.57	14.57	14.57	14.57	0	14.54
2-Sep-09	14.39	14.39	14.39	14.39	0	14.36
1-Sep-09	14.47	14.47	14.47	14.47	0	14.44
31-Aug-09	14.80	14.80	14.80	14.80	0	14.77
28-Aug-09	14.90	14.90	14.90	14.90	0	14.87
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions