DSHGX - DFA Selectively Hedged Global Equity Portfolio Institutional Class Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 202017.3817.3817.3817.3817.38-
Jan 17, 202017.5117.5117.5117.5117.51-
Jan 16, 202017.4617.4617.4617.4617.46-
Jan 15, 202017.3317.3317.3317.3317.33-
Jan 14, 202017.3617.3617.3617.3617.36-
Jan 13, 202017.3617.3617.3617.3617.36-
Jan 10, 202017.2217.2217.2217.2217.22-
Jan 09, 202017.2717.2717.2717.2717.27-
Jan 08, 202017.1817.1817.1817.1817.18-
Jan 07, 202017.1517.1517.1517.1517.15-
Jan 06, 202017.1517.1517.1517.1517.15-
Jan 03, 202017.1617.1617.1617.1617.16-
Jan 02, 202017.3017.3017.3017.3017.30-
Dec 31, 201917.1517.1517.1517.1517.15-
Dec 30, 201917.1217.1217.1217.1217.12-
Dec 27, 201917.2017.2017.2017.2017.20-
Dec 26, 201917.2017.2017.2017.2017.20-
Dec 24, 201917.1417.1417.1417.1417.14-
Dec 23, 201917.1317.1317.1317.1317.13-
Dec 20, 201917.1117.1117.1117.1117.11-
Dec 19, 201917.0617.0617.0617.0617.06-
Dec 18, 201917.0317.0317.0317.0317.03-
Dec 17, 201917.0317.0317.0317.0317.03-
Dec 17, 20190.428 Dividend
Dec 16, 201917.4117.4117.4117.4116.98-
Dec 13, 201917.2817.2817.2817.2816.86-
Dec 12, 201917.2517.2517.2517.2516.83-
Dec 11, 201917.0717.0717.0717.0716.65-
Dec 10, 201917.0117.0117.0117.0116.59-
Dec 09, 201917.0117.0117.0117.0116.59-
Dec 06, 201917.0717.0717.0717.0716.65-
Dec 05, 201916.9116.9116.9116.9116.49-
Dec 04, 201916.8816.8816.8816.8816.47-
Dec 03, 201916.7616.7616.7616.7616.35-
Dec 02, 201916.8616.8616.8616.8616.45-
Nov 29, 201916.9816.9816.9816.9816.56-
Nov 27, 201917.1017.1017.1017.1016.68-
Nov 26, 201917.0317.0317.0317.0316.61-
Nov 25, 201917.0317.0317.0317.0316.61-
Nov 22, 201916.8716.8716.8716.8716.46-
Nov 21, 201916.8216.8216.8216.8216.41-
Nov 20, 201916.8616.8616.8616.8616.45-
Nov 19, 201916.9316.9316.9316.9316.51-
Nov 18, 201916.9416.9416.9416.9416.52-
Nov 15, 201916.9616.9616.9616.9616.54-
Nov 14, 201916.8416.8416.8416.8416.43-
Nov 13, 201916.8616.8616.8616.8616.45-
Nov 12, 201916.9216.9216.9216.9216.50-
Nov 11, 201916.9116.9116.9116.9116.49-
Nov 08, 201916.9616.9616.9616.9616.54-
Nov 07, 201916.9716.9716.9716.9716.55-
Nov 06, 201916.8816.8816.8816.8816.47-
Nov 05, 201916.9016.9016.9016.9016.48-
Nov 04, 201916.8716.8716.8716.8716.46-
Nov 01, 201916.5416.5416.5416.5416.13-
Oct 31, 201916.5416.5416.5416.5416.13-
Oct 30, 201916.6316.6316.6316.6316.22-
Oct 29, 201916.6216.6216.6216.6216.21-
Oct 28, 201916.6116.6116.6116.6116.20-
Oct 25, 201916.5316.5316.5316.5316.12-
Oct 24, 201916.4616.4616.4616.4616.06-
Oct 23, 201916.4316.4316.4316.4316.03-
Oct 22, 201916.3916.3916.3916.3915.99-
Oct 21, 201916.3916.3916.3916.3915.99-
Oct 18, 201916.2816.2816.2816.2815.88-
Oct 17, 201916.3216.3216.3216.3215.92-
Oct 16, 201916.2616.2616.2616.2615.86-
Oct 15, 201916.2716.2716.2716.2715.87-
Oct 14, 201916.1316.1316.1316.1315.73-
Oct 11, 201916.1516.1516.1516.1515.75-
Oct 10, 201915.9115.9115.9115.9115.52-
Oct 09, 201915.8215.8215.8215.8215.43-
Oct 08, 201915.7015.7015.7015.7015.31-
Oct 07, 201915.8915.8915.8915.8915.50-
Oct 04, 201915.9415.9415.9415.9415.55-
Oct 03, 201915.7815.7815.7815.7815.39-
Oct 02, 201915.7115.7115.7115.7115.32-
Oct 01, 201915.9615.9615.9615.9615.57-
Sep 30, 201916.1516.1516.1516.1515.75-
Sep 27, 201916.0816.0816.0816.0815.68-
Sep 26, 201916.1616.1616.1616.1615.76-
Sep 25, 201916.1916.1916.1916.1915.79-
Sep 24, 201916.1216.1216.1216.1215.72-
Sep 23, 201916.2416.2416.2416.2415.84-
Sep 20, 201916.2616.2616.2616.2615.86-
Sep 19, 201916.2916.2916.2916.2915.89-
Sep 18, 201916.3016.3016.3016.3015.90-
Sep 17, 201916.3316.3316.3316.3315.93-
Sep 16, 201916.3416.3416.3416.3415.94-
Sep 13, 201916.3616.3616.3616.3615.96-
Sep 12, 201916.3216.3216.3216.3215.92-
Sep 11, 201916.2816.2816.2816.2815.88-
Sep 10, 201916.1216.1216.1216.1215.72-
Sep 09, 201916.0416.0416.0416.0415.65-
Sep 06, 201915.9715.9715.9715.9715.58-
Sep 05, 201915.9515.9515.9515.9515.56-
Sep 04, 201915.7315.7315.7315.7315.34-
Sep 03, 201915.5515.5515.5515.5515.17-
Aug 30, 201915.6615.6615.6615.6615.28-
Aug 29, 201915.5915.5915.5915.5915.21-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...