Finance Home - My Yahoo - Yahoo! - Help

Friday, December 4, 2009, 4:46PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

DFA Tax-Managed Intl Value (DTMIX)

On Dec 3: 14.25   0.01 (0.07%)

MORE ON DTMIX

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* 3-Dec-09 14.25 14.25 14.25 14.25 0 14.25 2-Dec-09 14.26 14.26 14.26 14.26 0 14.26 1-Dec-09 14.28 14.28 14.28 14.28 0 14.28 30-Nov-09 13.89 13.89 13.89 13.89 0 13.89 27-Nov-09 13.88 13.88 13.88 13.88 0 13.88 25-Nov-09 14.35 14.35 14.35 14.35 0 14.35 24-Nov-09 14.14 14.14 14.14 14.14 0 14.14 23-Nov-09 14.25 14.25 14.25 14.25 0 14.25 20-Nov-09 13.97 13.97 13.97 13.97 0 13.97 19-Nov-09 14.09 14.09 14.09 14.09 0 14.09 18-Nov-09 14.34 14.34 14.34 14.34 0 14.34 17-Nov-09 14.36 14.36 14.36 14.36 0 14.36 16-Nov-09 14.46 14.46 14.46 14.46 0 14.46 13-Nov-09 14.22 14.22 14.22 14.22 0 14.22 12-Nov-09 14.08 14.08 14.08 14.08 0 14.08 11-Nov-09 14.23 14.23 14.23 14.23 0 14.23 10-Nov-09 14.20 14.20 14.20 14.20 0 14.20 9-Nov-09 14.26 14.26 14.26 14.26 0 14.26 6-Nov-09 13.84 13.84 13.84 13.84 0 13.84 5-Nov-09 13.82 13.82 13.82 13.82 0 13.82 4-Nov-09 13.67 13.67 13.67 13.67 0 13.67 3-Nov-09 13.49 13.49 13.49 13.49 0 13.49 2-Nov-09 13.56 13.56 13.56 13.56 0 13.56 30-Oct-09 13.49 13.49 13.49 13.49 0 13.49 29-Oct-09 13.92 13.92 13.92 13.92 0 13.92 28-Oct-09 13.48 13.48 13.48 13.48 0 13.48 27-Oct-09 13.87 13.87 13.87 13.87 0 13.87 26-Oct-09 14.03 14.03 14.03 14.03 0 14.03 23-Oct-09 14.32 14.32 14.32 14.32 0 14.32 22-Oct-09 14.53 14.53 14.53 14.53 0 14.53 21-Oct-09 14.45 14.45 14.45 14.45 0 14.45 20-Oct-09 14.50 14.50 14.50 14.50 0 14.50 19-Oct-09 14.58 14.58 14.58 14.58 0 14.58 16-Oct-09 14.38 14.38 14.38 14.38 0 14.38 15-Oct-09 14.58 14.58 14.58 14.58 0 14.58 14-Oct-09 14.54 14.54 14.54 14.54 0 14.54 13-Oct-09 14.19 14.19 14.19 14.19 0 14.19 12-Oct-09 14.25 14.25 14.25 14.25 0 14.25 9-Oct-09 14.13 14.13 14.13 14.13 0 14.13 8-Oct-09 14.15 14.15 14.15 14.15 0 14.15 7-Oct-09 13.96 13.96 13.96 13.96 0 13.96 6-Oct-09 13.90 13.90 13.90 13.90 0 13.90 5-Oct-09 13.63 13.63 13.63 13.63 0 13.63 2-Oct-09 13.43 13.43 13.43 13.43 0 13.43 1-Oct-09 13.58 13.58 13.58 13.58 0 13.58 30-Sep-09 14.03 14.03 14.03 14.03 0 14.03 29-Sep-09 13.96 13.96 13.96 13.96 0 13.96 28-Sep-09 14.01 14.01 14.01 14.01 0 14.01 25-Sep-09 13.79 13.79 13.79 13.79 0 13.79 24-Sep-09 13.89 13.89 13.89 13.89 0 13.89 23-Sep-09 14.09 14.09 14.09 14.09 0 14.09 22-Sep-09 14.20 14.20 14.20 14.20 0 14.20 21-Sep-09 13.96 13.96 13.96 13.96 0 13.96 18-Sep-09 14.12 14.12 14.12 14.12 0 14.12 17-Sep-09 14.13 14.13 14.13 14.13 0 14.13 16-Sep-09 14.15 14.15 14.15 14.15 0 14.15 15-Sep-09 13.86 13.86 13.86 13.86 0 13.86 14-Sep-09 13.82 13.82 13.82 13.82 0 13.82 11-Sep-09 13.83 13.83 13.83 13.83 0 13.83 10-Sep-09 13.83 13.83 13.83 13.83 0 13.83 9-Sep-09 13.70 13.70 13.70 13.70 0 13.70 9-Sep-09 $ 0.054 Dividend 8-Sep-09 13.63 13.63 13.63 13.63 0 13.58 4-Sep-09 13.37 13.37 13.37 13.37 0 13.32 3-Sep-09 13.10 13.10 13.10 13.10 0 13.05 2-Sep-09 12.97 12.97 12.97 12.97 0 12.92 1-Sep-09 13.04 13.04 13.04 13.04 0 12.99 * 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