DIPSX - DFA Inflation-Protected Securities Portfolio Institutional Class

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
Apr 24, 201911.7711.7711.7711.7711.65-
Apr 23, 201911.7311.7311.7311.7311.61-
Apr 22, 201911.7011.7011.7011.7011.58-
Apr 18, 201911.7111.7111.7111.7111.59-
Apr 17, 201911.6811.6811.6811.6811.56-
Apr 16, 201911.6911.6911.6911.6911.57-
Apr 15, 201911.7211.7211.7211.7211.60-
Apr 12, 201911.7111.7111.7111.7111.59-
Apr 11, 201911.7411.7411.7411.7411.62-
Apr 10, 201911.7611.7611.7611.7611.64-
Apr 09, 201911.7211.7211.7211.7211.60-
Apr 08, 201911.7011.7011.7011.7011.58-
Apr 05, 201911.7111.7111.7111.7111.59-
Apr 04, 201911.7011.7011.7011.7011.58-
Apr 03, 201911.6911.6911.6911.6911.57-
Apr 02, 201911.7211.7211.7211.7211.60-
Apr 01, 201911.7111.7111.7111.7111.59-
Mar 29, 201911.7511.7511.7511.7511.63-
Mar 28, 201911.7411.7411.7411.7411.62-
Mar 27, 201911.7311.7311.7311.7311.61-
Mar 26, 201911.7311.7311.7311.7311.61-
Mar 25, 201911.7511.7511.7511.7511.63-
Mar 22, 201911.7411.7411.7411.7411.62-
Mar 21, 201911.7111.7111.7111.7111.59-
Mar 20, 201911.7111.7111.7111.7111.59-
Mar 19, 201911.6311.6311.6311.6311.51-
Mar 18, 201911.6511.6511.6511.6511.53-
Mar 15, 201911.6511.6511.6511.6511.53-
Mar 14, 201911.6111.6111.6111.6111.49-
Mar 13, 201911.6011.6011.6011.6011.48-
Mar 12, 201911.5911.5911.5911.5911.47-
Mar 11, 201911.5611.5611.5611.5611.44-
Mar 08, 201911.5711.5711.5711.5711.45-
Mar 07, 201911.5611.5611.5611.5611.44-
Mar 06, 201911.5211.5211.5211.5211.40-
Mar 05, 201911.5111.5111.5111.5111.39-
Mar 04, 201911.5111.5111.5111.5111.39-
Mar 01, 201911.4911.4911.4911.4911.37-
Feb 28, 201911.5111.5111.5111.5111.39-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...