DFGEX - DFA Global Real Estate Securities Portfolio

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201911.9711.9711.9711.9711.97-
Jul 17, 201911.9411.9411.9411.9411.94-
Jul 16, 201911.9611.9611.9611.9611.96-
Jul 15, 201911.9911.9911.9911.9911.99-
Jul 12, 201912.0012.0012.0012.0012.00-
Jul 11, 201912.0112.0112.0112.0112.01-
Jul 10, 201912.1112.1112.1112.1112.11-
Jul 09, 201912.0612.0612.0612.0612.06-
Jul 08, 201912.0212.0212.0212.0212.02-
Jul 05, 201912.0312.0312.0312.0312.03-
Jul 03, 201912.0312.0312.0312.0312.03-
Jul 02, 201911.8711.8711.8711.8711.87-
Jul 01, 201911.7211.7211.7211.7211.72-
Jun 28, 201911.7311.7311.7311.7311.73-
Jun 27, 201911.6811.6811.6811.6811.68-
Jun 26, 201911.6211.6211.6211.6211.62-
Jun 25, 201911.8011.8011.8011.8011.80-
Jun 24, 201911.8911.8911.8911.8911.89-
Jun 21, 201911.9311.9311.9311.9311.93-
Jun 20, 201912.0312.0312.0312.0312.03-
Jun 19, 201911.9711.9711.9711.9711.97-
Jun 18, 201911.9111.9111.9111.9111.91-
Jun 17, 201911.8911.8911.8911.8911.89-
Jun 14, 201911.8111.8111.8111.8111.81-
Jun 13, 201911.8211.8211.8211.8211.82-
Jun 12, 201911.7811.7811.7811.7811.78-
Jun 11, 201911.7811.7811.7811.7811.78-
Jun 10, 201911.7511.7511.7511.7511.75-
Jun 07, 201911.7811.7811.7811.7811.78-
Jun 06, 201911.7311.7311.7311.7311.73-
Jun 05, 201911.7011.7011.7011.7011.70-
Jun 04, 201911.5411.5411.5411.5411.54-
Jun 03, 201911.5511.5511.5511.5511.55-
May 31, 201911.5111.5111.5111.5111.51-
May 30, 201911.4611.4611.4611.4611.46-
May 29, 201911.4411.4411.4411.4411.44-
May 28, 201911.5411.5411.5411.5411.54-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...