DIPSX - DFA Inflation-Protected Securities Portfolio Institutional Class

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201912.0112.0112.0112.0112.01-
Sep 12, 201912.0812.0812.0812.0812.08-
Sep 11, 201912.0912.0912.0912.0912.09-
Sep 10, 201912.1112.1112.1112.1112.11-
Sep 09, 201912.1812.1812.1812.1812.18-
Sep 06, 201912.2312.2312.2312.2312.23-
Sep 05, 201912.2212.2212.2212.2212.22-
Sep 04, 201912.2812.2812.2812.2812.28-
Sep 03, 201912.2512.2512.2512.2512.25-
Aug 30, 201912.2612.2612.2612.2612.26-
Aug 29, 201912.3112.3112.3112.3112.31-
Aug 28, 201912.3112.3112.3112.3112.31-
Aug 27, 201912.2912.2912.2912.2912.29-
Aug 26, 201912.2312.2312.2312.2312.23-
Aug 23, 201912.2412.2412.2412.2412.24-
Aug 22, 201912.1712.1712.1712.1712.17-
Aug 21, 201912.1912.1912.1912.1912.19-
Aug 20, 201912.2112.2112.2112.2112.21-
Aug 19, 201912.1912.1912.1912.1912.19-
Aug 16, 201912.2212.2212.2212.2212.22-
Aug 15, 201912.2612.2612.2612.2612.26-
Aug 14, 201912.2112.2112.2112.2112.21-
Aug 13, 201912.1912.1912.1912.1912.19-
Aug 12, 201912.2112.2112.2112.2112.21-
Aug 09, 201912.1712.1712.1712.1712.17-
Aug 08, 201912.1912.1912.1912.1912.19-
Aug 07, 201912.1612.1612.1612.1612.16-
Aug 06, 201912.1612.1612.1612.1612.16-
Aug 05, 201912.1312.1312.1312.1312.13-
Aug 02, 201912.0912.0912.0912.0912.09-
Aug 01, 201912.0812.0812.0812.0812.08-
Jul 31, 201912.0212.0212.0212.0212.02-
Jul 30, 201912.0112.0112.0112.0112.01-
Jul 29, 201912.0012.0012.0012.0012.00-
Jul 26, 201912.0012.0012.0012.0012.00-
Jul 25, 201912.0112.0112.0112.0112.01-
Jul 24, 201912.0312.0312.0312.0312.03-
Jul 23, 201912.0312.0312.0312.0312.03-
Jul 22, 201912.0312.0312.0312.0312.03-
Jul 19, 201912.0312.0312.0312.0312.03-
Jul 18, 201912.0512.0512.0512.0512.05-
Jul 17, 201912.0312.0312.0312.0312.03-
Jul 16, 201912.0012.0012.0012.0012.00-
Jul 15, 201912.0212.0212.0212.0212.02-
Jul 12, 201911.9911.9911.9911.9911.99-
Jul 11, 201911.9711.9711.9711.9711.97-
Jul 10, 201912.0012.0012.0012.0012.00-
Jul 09, 201911.9711.9711.9711.9711.97-
Jul 08, 201911.9611.9611.9611.9611.96-
Jul 05, 201911.9711.9711.9711.9711.97-
Jul 03, 201912.0112.0112.0112.0112.01-
Jul 02, 201911.9911.9911.9911.9911.99-
Jul 01, 201911.9811.9811.9811.9811.98-
Jun 28, 201911.9911.9911.9911.9911.99-
Jun 27, 201911.9811.9811.9811.9811.98-
Jun 27, 20190.123 Dividend
Jun 26, 201912.0912.0912.0912.0911.97-
Jun 25, 201912.1012.1012.1012.1011.98-
Jun 24, 201912.1212.1212.1212.1212.00-
Jun 21, 201912.0912.0912.0912.0911.97-
Jun 20, 201912.1512.1512.1512.1512.03-
Jun 19, 201912.0712.0712.0712.0711.95-
Jun 18, 201912.0012.0012.0012.0011.88-
Jun 17, 201911.9511.9511.9511.9511.83-
Jun 14, 201911.9811.9811.9811.9811.86-
Jun 13, 201912.0012.0012.0012.0011.88-
Jun 12, 201911.9911.9911.9911.9911.87-
Jun 11, 201911.9811.9811.9811.9811.86-
Jun 10, 201912.0012.0012.0012.0011.88-
Jun 07, 201912.0512.0512.0512.0511.93-
Jun 06, 201912.0112.0112.0112.0111.89-
Jun 05, 201912.0212.0212.0212.0211.90-
Jun 04, 201912.0112.0112.0112.0111.89-
Jun 03, 201912.0312.0312.0312.0311.91-
May 31, 201911.9811.9811.9811.9811.86-
May 30, 201911.9011.9011.9011.9011.78-
May 29, 201911.8711.8711.8711.8711.75-
May 28, 201911.8511.8511.8511.8511.73-
May 24, 201911.8411.8411.8411.8411.72-
May 23, 201911.8211.8211.8211.8211.70-
May 22, 201911.8011.8011.8011.8011.68-
May 21, 201911.8011.8011.8011.8011.68-
May 20, 201911.8011.8011.8011.8011.68-
May 17, 201911.8211.8211.8211.8211.70-
May 16, 201911.8311.8311.8311.8311.71-
May 15, 201911.8411.8411.8411.8411.72-
May 14, 201911.8211.8211.8211.8211.70-
May 13, 201911.8111.8111.8111.8111.69-
May 10, 201911.7811.7811.7811.7811.66-
May 09, 201911.7611.7611.7611.7611.64-
May 08, 201911.7411.7411.7411.7411.62-
May 07, 201911.7711.7711.7711.7711.65-
May 06, 201911.7611.7611.7611.7611.64-
May 03, 201911.7411.7411.7411.7411.62-
May 02, 201911.7011.7011.7011.7011.58-
May 01, 201911.7611.7611.7611.7611.64-
Apr 30, 201911.7911.7911.7911.7911.67-
Apr 29, 201911.7711.7711.7711.7711.65-
Apr 26, 201911.7911.7911.7911.7911.67-
Apr 25, 201911.7711.7711.7711.7711.65-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...