Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 6, 2009, 11:04AM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

DFA Tax-Managed US Marketwide Value (DTMMX)

On Dec 4: 12.35   0.16 (1.31%)

MORE ON DTMMX

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 12.35 12.35 12.35 12.35 0 12.35 3-Dec-09 12.19 12.19 12.19 12.19 0 12.19 2-Dec-09 12.31 12.31 12.31 12.31 0 12.31 1-Dec-09 12.29 12.29 12.29 12.29 0 12.29 30-Nov-09 12.15 12.15 12.15 12.15 0 12.15 27-Nov-09 12.08 12.08 12.08 12.08 0 12.08 25-Nov-09 12.35 12.35 12.35 12.35 0 12.35 24-Nov-09 12.30 12.30 12.30 12.30 0 12.30 23-Nov-09 12.35 12.35 12.35 12.35 0 12.35 20-Nov-09 12.19 12.19 12.19 12.19 0 12.19 19-Nov-09 12.25 12.25 12.25 12.25 0 12.25 18-Nov-09 12.47 12.47 12.47 12.47 0 12.47 17-Nov-09 12.48 12.48 12.48 12.48 0 12.48 16-Nov-09 12.48 12.48 12.48 12.48 0 12.48 13-Nov-09 12.27 12.27 12.27 12.27 0 12.27 12-Nov-09 12.19 12.19 12.19 12.19 0 12.19 11-Nov-09 12.38 12.38 12.38 12.38 0 12.38 10-Nov-09 12.29 12.29 12.29 12.29 0 12.29 9-Nov-09 12.33 12.33 12.33 12.33 0 12.33 6-Nov-09 12.01 12.01 12.01 12.01 0 12.01 5-Nov-09 11.98 11.98 11.98 11.98 0 11.98 4-Nov-09 11.75 11.75 11.75 11.75 0 11.75 3-Nov-09 11.80 11.80 11.80 11.80 0 11.80 2-Nov-09 11.66 11.66 11.66 11.66 0 11.66 30-Oct-09 11.61 11.61 11.61 11.61 0 11.61 29-Oct-09 12.05 12.05 12.05 12.05 0 12.05 28-Oct-09 11.66 11.66 11.66 11.66 0 11.66 27-Oct-09 12.00 12.00 12.00 12.00 0 12.00 26-Oct-09 12.10 12.10 12.10 12.10 0 12.10 23-Oct-09 12.33 12.33 12.33 12.33 0 12.33 22-Oct-09 12.58 12.58 12.58 12.58 0 12.58 21-Oct-09 12.39 12.39 12.39 12.39 0 12.39 20-Oct-09 12.55 12.55 12.55 12.55 0 12.55 19-Oct-09 12.65 12.65 12.65 12.65 0 12.65 16-Oct-09 12.52 12.52 12.52 12.52 0 12.52 15-Oct-09 12.68 12.68 12.68 12.68 0 12.68 14-Oct-09 12.68 12.68 12.68 12.68 0 12.68 13-Oct-09 12.40 12.40 12.40 12.40 0 12.40 12-Oct-09 12.45 12.45 12.45 12.45 0 12.45 9-Oct-09 12.42 12.42 12.42 12.42 0 12.42 8-Oct-09 12.37 12.37 12.37 12.37 0 12.37 7-Oct-09 12.24 12.24 12.24 12.24 0 12.24 6-Oct-09 12.19 12.19 12.19 12.19 0 12.19 5-Oct-09 12.01 12.01 12.01 12.01 0 12.01 2-Oct-09 11.74 11.74 11.74 11.74 0 11.74 1-Oct-09 11.82 11.82 11.82 11.82 0 11.82 30-Sep-09 12.20 12.20 12.20 12.20 0 12.20 29-Sep-09 12.31 12.31 12.31 12.31 0 12.31 28-Sep-09 12.33 12.33 12.33 12.33 0 12.33 25-Sep-09 12.02 12.02 12.02 12.02 0 12.02 24-Sep-09 12.12 12.12 12.12 12.12 0 12.12 23-Sep-09 12.32 12.32 12.32 12.32 0 12.32 22-Sep-09 12.51 12.51 12.51 12.51 0 12.51 21-Sep-09 12.38 12.38 12.38 12.38 0 12.38 18-Sep-09 12.46 12.46 12.46 12.46 0 12.46 17-Sep-09 12.43 12.43 12.43 12.43 0 12.43 16-Sep-09 12.53 12.53 12.53 12.53 0 12.53 15-Sep-09 12.27 12.27 12.27 12.27 0 12.27 14-Sep-09 12.18 12.18 12.18 12.18 0 12.18 11-Sep-09 12.06 12.06 12.06 12.06 0 12.06 10-Sep-09 12.08 12.08 12.08 12.08 0 12.08 9-Sep-09 11.89 11.89 11.89 11.89 0 11.89 9-Sep-09 $ 0.04 Dividend 8-Sep-09 11.75 11.75 11.75 11.75 0 11.71 4-Sep-09 11.65 11.65 11.65 11.65 0 11.61 3-Sep-09 11.47 11.47 11.47 11.47 0 11.43 2-Sep-09 11.31 11.31 11.31 11.31 0 11.27 * 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