DFGEX - DFA Global Real Estate Securities Portfolio

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201911.6611.6611.6611.6611.66-
May 23, 201911.6211.6211.6211.6211.62-
May 22, 201911.6011.6011.6011.6011.60-
May 21, 201911.6011.6011.6011.6011.60-
May 20, 201911.5111.5111.5111.5111.51-
May 17, 201911.6111.6111.6111.6111.61-
May 16, 201911.6411.6411.6411.6411.64-
May 15, 201911.5911.5911.5911.5911.59-
May 14, 201911.5311.5311.5311.5311.53-
May 13, 201911.5011.5011.5011.5011.50-
May 10, 201911.5111.5111.5111.5111.51-
May 09, 201911.4111.4111.4111.4111.41-
May 08, 201911.3811.3811.3811.3811.38-
May 07, 201911.3911.3911.3911.3911.39-
May 06, 201911.5311.5311.5311.5311.53-
May 03, 201911.5711.5711.5711.5711.57-
May 02, 201911.4911.4911.4911.4911.49-
May 01, 201911.4711.4711.4711.4711.47-
Apr 30, 201911.4711.4711.4711.4711.47-
Apr 29, 201911.4111.4111.4111.4111.41-
Apr 26, 201911.4911.4911.4911.4911.49-
Apr 25, 201911.4111.4111.4111.4111.41-
Apr 24, 201911.4311.4311.4311.4311.43-
Apr 23, 201911.3511.3511.3511.3511.35-
Apr 22, 201911.2711.2711.2711.2711.27-
Apr 18, 201911.3511.3511.3511.3511.35-
Apr 17, 201911.3011.3011.3011.3011.30-
Apr 16, 201911.3911.3911.3911.3911.39-
Apr 15, 201911.5711.5711.5711.5711.57-
Apr 12, 201911.6211.6211.6211.6211.62-
Apr 11, 201911.5711.5711.5711.5711.57-
Apr 10, 201911.5911.5911.5911.5911.59-
Apr 09, 201911.4811.4811.4811.4811.48-
Apr 08, 201911.5311.5311.5311.5311.53-
Apr 05, 201911.5611.5611.5611.5611.56-
Apr 04, 201911.5411.5411.5411.5411.54-
Apr 03, 201911.5811.5811.5811.5811.58-
Apr 02, 201911.5711.5711.5711.5711.57-
Apr 01, 201911.5211.5211.5211.5211.52-
Mar 29, 201911.5211.5211.5211.5211.52-
Mar 28, 201911.5411.5411.5411.5411.54-
Mar 27, 201911.4811.4811.4811.4811.48-
Mar 26, 201911.4911.4911.4911.4911.49-
Mar 25, 201911.4111.4111.4111.4111.41-
Mar 22, 201911.3911.3911.3911.3911.39-
Mar 21, 201911.4511.4511.4511.4511.45-
Mar 20, 201911.3211.3211.3211.3211.32-
Mar 19, 201911.2811.2811.2811.2811.28-
Mar 18, 201911.2911.2911.2911.2911.29-
Mar 15, 201911.3211.3211.3211.3211.32-
Mar 14, 201911.3311.3311.3311.3311.33-
Mar 13, 201911.3111.3111.3111.3111.31-
Mar 12, 201911.2511.2511.2511.2511.25-
Mar 11, 201911.2111.2111.2111.2111.21-
Mar 08, 201911.0911.0911.0911.0911.09-
Mar 07, 201911.0711.0711.0711.0711.07-
Mar 06, 201911.1011.1011.1011.1011.10-
Mar 05, 201911.1311.1311.1311.1311.13-
Mar 04, 201911.1011.1011.1011.1011.10-
Mar 01, 201911.0711.0711.0711.0711.07-
Feb 28, 201911.0911.0911.0911.0911.09-
Feb 27, 201911.0711.0711.0711.0711.07-
Feb 26, 201911.1211.1211.1211.1211.12-
Feb 25, 201911.1211.1211.1211.1211.12-
Feb 22, 201911.1711.1711.1711.1711.17-
Feb 21, 201911.1011.1011.1011.1011.10-
Feb 20, 201911.1011.1011.1011.1011.10-
Feb 19, 201911.1711.1711.1711.1711.17-
Feb 15, 201911.1411.1411.1411.1411.14-
Feb 14, 201911.0711.0711.0711.0711.07-
Feb 13, 201911.0611.0611.0611.0611.06-
Feb 12, 201911.0611.0611.0611.0611.06-
Feb 11, 201911.1111.1111.1111.1111.11-
Feb 08, 201911.1011.1011.1011.1011.10-
Feb 07, 201911.1011.1011.1011.1011.10-
Feb 06, 201911.0311.0311.0311.0311.03-
Feb 05, 201911.1011.1011.1011.1011.10-
Feb 04, 201911.0511.0511.0511.0511.05-
Feb 01, 201910.9910.9910.9910.9910.99-
Jan 31, 201911.0611.0611.0611.0611.06-
Jan 30, 201911.0011.0011.0011.0011.00-
Jan 29, 201910.9110.9110.9110.9110.91-
Jan 28, 201910.8210.8210.8210.8210.82-
Jan 25, 201910.7310.7310.7310.7310.73-
Jan 24, 201910.5810.5810.5810.5810.58-
Jan 23, 201910.5510.5510.5510.5510.55-
Jan 22, 201910.5210.5210.5210.5210.52-
Jan 18, 201910.5610.5610.5610.5610.56-
Jan 17, 201910.5410.5410.5410.5410.54-
Jan 16, 201910.5110.5110.5110.5110.51-
Jan 15, 201910.4410.4410.4410.4410.44-
Jan 14, 201910.3810.3810.3810.3810.38-
Jan 11, 201910.4010.4010.4010.4010.40-
Jan 10, 201910.3610.3610.3610.3610.36-
Jan 09, 201910.2510.2510.2510.2510.25-
Jan 08, 201910.2410.2410.2410.2410.24-
Jan 07, 201910.0810.0810.0810.0810.08-
Jan 04, 201910.0110.0110.0110.0110.01-
Jan 03, 20199.899.899.899.899.89-
Jan 02, 20199.839.839.839.839.83-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...