Finance Home - My Yahoo - Yahoo! - Help

Monday, December 7, 2009, 6:03PM ET - U.S. Markets Closed. Dow  0.01% Nasdaq  0.22%

DFA Intl Value II (DIVTX)

On Dec 7: 6.47   0.06 (0.92%)

MORE ON DIVTX

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* 4-Dec-09 6.53 6.53 6.53 6.53 0 6.53 3-Dec-09 6.52 6.52 6.52 6.52 0 6.52 2-Dec-09 6.53 6.53 6.53 6.53 0 6.53 1-Dec-09 6.54 6.54 6.54 6.54 0 6.54 30-Nov-09 6.36 6.36 6.36 6.36 0 6.36 27-Nov-09 6.35 6.35 6.35 6.35 0 6.35 25-Nov-09 6.57 6.57 6.57 6.57 0 6.57 24-Nov-09 6.47 6.47 6.47 6.47 0 6.47 23-Nov-09 6.52 6.52 6.52 6.52 0 6.52 20-Nov-09 6.40 6.40 6.40 6.40 0 6.40 19-Nov-09 6.45 6.45 6.45 6.45 0 6.45 18-Nov-09 6.58 6.58 6.58 6.58 0 6.58 17-Nov-09 6.58 6.58 6.58 6.58 0 6.58 16-Nov-09 6.63 6.63 6.63 6.63 0 6.63 13-Nov-09 6.52 6.52 6.52 6.52 0 6.52 12-Nov-09 6.46 6.46 6.46 6.46 0 6.46 11-Nov-09 6.53 6.53 6.53 6.53 0 6.53 10-Nov-09 6.52 6.52 6.52 6.52 0 6.52 9-Nov-09 6.55 6.55 6.55 6.55 0 6.55 6-Nov-09 6.36 6.36 6.36 6.36 0 6.36 5-Nov-09 6.34 6.34 6.34 6.34 0 6.34 4-Nov-09 6.27 6.27 6.27 6.27 0 6.27 3-Nov-09 6.18 6.18 6.18 6.18 0 6.18 2-Nov-09 6.22 6.22 6.22 6.22 0 6.22 30-Oct-09 6.18 6.18 6.18 6.18 0 6.18 29-Oct-09 6.39 6.39 6.39 6.39 0 6.39 28-Oct-09 6.17 6.17 6.17 6.17 0 6.17 27-Oct-09 6.37 6.37 6.37 6.37 0 6.37 26-Oct-09 6.44 6.44 6.44 6.44 0 6.44 23-Oct-09 6.58 6.58 6.58 6.58 0 6.58 22-Oct-09 6.69 6.69 6.69 6.69 0 6.69 21-Oct-09 6.65 6.65 6.65 6.65 0 6.65 20-Oct-09 6.67 6.67 6.67 6.67 0 6.67 19-Oct-09 6.72 6.72 6.72 6.72 0 6.72 16-Oct-09 6.62 6.62 6.62 6.62 0 6.62 15-Oct-09 6.72 6.72 6.72 6.72 0 6.72 14-Oct-09 6.70 6.70 6.70 6.70 0 6.70 13-Oct-09 6.53 6.53 6.53 6.53 0 6.53 12-Oct-09 6.55 6.55 6.55 6.55 0 6.55 9-Oct-09 6.50 6.50 6.50 6.50 0 6.50 8-Oct-09 6.51 6.51 6.51 6.51 0 6.51 7-Oct-09 6.41 6.41 6.41 6.41 0 6.41 6-Oct-09 6.38 6.38 6.38 6.38 0 6.38 5-Oct-09 6.25 6.25 6.25 6.25 0 6.25 2-Oct-09 6.15 6.15 6.15 6.15 0 6.15 1-Oct-09 6.22 6.22 6.22 6.22 0 6.22 30-Sep-09 6.44 6.44 6.44 6.44 0 6.44 29-Sep-09 6.41 6.41 6.41 6.41 0 6.41 28-Sep-09 6.43 6.43 6.43 6.43 0 6.43 25-Sep-09 6.33 6.33 6.33 6.33 0 6.33 24-Sep-09 6.37 6.37 6.37 6.37 0 6.37 23-Sep-09 6.46 6.46 6.46 6.46 0 6.46 22-Sep-09 6.51 6.51 6.51 6.51 0 6.51 21-Sep-09 6.40 6.40 6.40 6.40 0 6.40 18-Sep-09 6.48 6.48 6.48 6.48 0 6.48 17-Sep-09 6.49 6.49 6.49 6.49 0 6.49 16-Sep-09 6.51 6.51 6.51 6.51 0 6.51 15-Sep-09 6.37 6.37 6.37 6.37 0 6.37 14-Sep-09 6.35 6.35 6.35 6.35 0 6.35 11-Sep-09 6.35 6.35 6.35 6.35 0 6.35 10-Sep-09 6.35 6.35 6.35 6.35 0 6.35 9-Sep-09 6.29 6.29 6.29 6.29 0 6.29 8-Sep-09 6.25 6.25 6.25 6.25 0 6.25 4-Sep-09 6.13 6.13 6.13 6.13 0 6.13 3-Sep-09 6.00 6.00 6.00 6.00 0 6.00 2-Sep-09 5.93 5.93 5.93 5.93 0 5.93 * 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