Finance Home - My Yahoo - Yahoo! - Help

Monday, December 21, 2009, 12:11AM ET - U.S. Markets open in 9 hours and 19 minutes. Dow  0.20% Nasdaq  1.45%

DFA Tax-Managed US Equity (DTMEX)

On Dec 18: 11.65   0.07 (0.60%)

MORE ON DTMEX

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 11.65 11.65 11.65 11.65 0 11.65 17-Dec-09 11.58 11.58 11.58 11.58 0 11.58 16-Dec-09 11.71 11.71 11.71 11.71 0 11.71 15-Dec-09 11.69 11.69 11.69 11.69 0 11.69 14-Dec-09 11.74 11.74 11.74 11.74 0 11.74 11-Dec-09 11.65 11.65 11.65 11.65 0 11.65 10-Dec-09 11.60 11.60 11.60 11.60 0 11.60 9-Dec-09 11.54 11.54 11.54 11.54 0 11.54 8-Dec-09 11.57 11.57 11.57 11.57 0 11.57 7-Dec-09 11.68 11.68 11.68 11.68 0 11.68 4-Dec-09 11.70 11.70 11.70 11.70 0 11.70 3-Dec-09 11.62 11.62 11.62 11.62 0 11.62 2-Dec-09 11.72 11.72 11.72 11.72 0 11.72 1-Dec-09 11.70 11.70 11.70 11.70 0 11.70 30-Nov-09 11.55 11.55 11.55 11.55 0 11.55 27-Nov-09 11.52 11.52 11.52 11.52 0 11.52 25-Nov-09 11.72 11.72 11.72 11.72 0 11.72 24-Nov-09 11.67 11.67 11.67 11.67 0 11.67 23-Nov-09 11.68 11.68 11.68 11.68 0 11.68 20-Nov-09 11.53 11.53 11.53 11.53 0 11.53 19-Nov-09 11.56 11.56 11.56 11.56 0 11.56 18-Nov-09 11.73 11.73 11.73 11.73 0 11.73 17-Nov-09 11.75 11.75 11.75 11.75 0 11.75 16-Nov-09 11.73 11.73 11.73 11.73 0 11.73 13-Nov-09 11.55 11.55 11.55 11.55 0 11.55 12-Nov-09 11.48 11.48 11.48 11.48 0 11.48 11-Nov-09 11.61 11.61 11.61 11.61 0 11.61 10-Nov-09 11.55 11.55 11.55 11.55 0 11.55 9-Nov-09 11.55 11.55 11.55 11.55 0 11.55 6-Nov-09 11.31 11.31 11.31 11.31 0 11.31 5-Nov-09 11.28 11.28 11.28 11.28 0 11.28 4-Nov-09 11.06 11.06 11.06 11.06 0 11.06 3-Nov-09 11.05 11.05 11.05 11.05 0 11.05 2-Nov-09 11.00 11.00 11.00 11.00 0 11.00 30-Oct-09 10.94 10.94 10.94 10.94 0 10.94 29-Oct-09 11.25 11.25 11.25 11.25 0 11.25 28-Oct-09 11.01 11.01 11.01 11.01 0 11.01 27-Oct-09 11.25 11.25 11.25 11.25 0 11.25 26-Oct-09 11.30 11.30 11.30 11.30 0 11.30 23-Oct-09 11.44 11.44 11.44 11.44 0 11.44 22-Oct-09 11.58 11.58 11.58 11.58 0 11.58 21-Oct-09 11.46 11.46 11.46 11.46 0 11.46 20-Oct-09 11.57 11.57 11.57 11.57 0 11.57 19-Oct-09 11.65 11.65 11.65 11.65 0 11.65 16-Oct-09 11.54 11.54 11.54 11.54 0 11.54 15-Oct-09 11.62 11.62 11.62 11.62 0 11.62 14-Oct-09 11.58 11.58 11.58 11.58 0 11.58 13-Oct-09 11.38 11.38 11.38 11.38 0 11.38 12-Oct-09 11.41 11.41 11.41 11.41 0 11.41 9-Oct-09 11.37 11.37 11.37 11.37 0 11.37 8-Oct-09 11.30 11.30 11.30 11.30 0 11.30 7-Oct-09 11.21 11.21 11.21 11.21 0 11.21 6-Oct-09 11.18 11.18 11.18 11.18 0 11.18 5-Oct-09 11.02 11.02 11.02 11.02 0 11.02 2-Oct-09 10.86 10.86 10.86 10.86 0 10.86 1-Oct-09 10.91 10.91 10.91 10.91 0 10.91 30-Sep-09 11.20 11.20 11.20 11.20 0 11.20 29-Sep-09 11.24 11.24 11.24 11.24 0 11.24 28-Sep-09 11.26 11.26 11.26 11.26 0 11.26 25-Sep-09 11.06 11.06 11.06 11.06 0 11.06 24-Sep-09 11.13 11.13 11.13 11.13 0 11.13 23-Sep-09 11.24 11.24 11.24 11.24 0 11.24 22-Sep-09 11.35 11.35 11.35 11.35 0 11.35 21-Sep-09 11.28 11.28 11.28 11.28 0 11.28 18-Sep-09 11.31 11.31 11.31 11.31 0 11.31 17-Sep-09 11.29 11.29 11.29 11.29 0 11.29 * 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