Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Nasdaq - Delayed Quote USD

DFA Selectively Hedged Global F/I I (DFSHX)

9.30
0.00
(0.00%)
At close: 8:04:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20259.309.309.309.309.30-
Apr 14, 20259.309.309.309.309.30-
Apr 11, 20259.309.309.309.309.30-
Apr 10, 20259.309.309.309.309.30-
Apr 9, 20259.309.309.309.309.30-
Apr 8, 20259.309.309.309.309.30-
Apr 7, 20259.309.309.309.309.30-
Apr 4, 20259.319.319.319.319.31-
Apr 3, 20259.319.319.319.319.31-
Apr 2, 20259.309.309.309.309.30-
Apr 1, 20259.309.309.309.309.30-
Mar 31, 20259.309.309.309.309.30-
Mar 28, 20259.309.309.309.309.30-
Mar 27, 20259.309.309.309.309.30-
Mar 26, 20259.299.299.299.299.29-
Mar 25, 20259.299.299.299.299.29-
Mar 24, 20259.299.299.299.299.29-
Mar 21, 20259.299.299.299.299.29-
Mar 20, 20259.299.299.299.299.29-
Mar 19, 20259.299.299.299.299.29-
Mar 18, 20259.289.289.289.289.28-
Mar 17, 20259.289.289.289.289.28-
Mar 14, 20259.289.289.289.289.28-
Mar 13, 20259.289.289.289.289.28-
Mar 12, 20259.289.289.289.289.28-
Mar 11, 20259.289.289.289.289.28-
Mar 10, 20259.289.289.289.289.28-
Mar 7, 20259.289.289.289.289.28-
Mar 6, 20259.279.279.279.279.27-
Mar 5, 20259.279.279.279.279.27-
Mar 4, 20259.279.279.279.279.27-
Mar 3, 20259.279.279.279.279.27-
Feb 28, 20259.279.279.279.279.27-
Feb 27, 20259.279.279.279.279.27-
Feb 26, 20259.269.269.269.269.26-
Feb 25, 20259.269.269.269.269.26-
Feb 24, 20259.269.269.269.269.26-
Feb 21, 20259.269.269.269.269.26-
Feb 20, 20259.259.259.259.259.25-
Feb 19, 20259.259.259.259.259.25-
Feb 18, 20259.259.259.259.259.25-
Feb 14, 20259.259.259.259.259.25-
Feb 13, 20259.259.259.259.259.25-
Feb 12, 20259.249.249.249.249.24-
Feb 11, 20259.249.249.249.249.24-
Feb 10, 20259.249.249.249.249.24-
Feb 7, 20259.249.249.249.249.24-
Feb 6, 20259.249.249.249.249.24-
Feb 5, 20259.249.249.249.249.24-
Feb 4, 20259.249.249.249.249.24-
Feb 3, 20259.239.239.239.239.23-
Jan 31, 20259.239.239.239.239.23-
Jan 30, 20259.239.239.239.239.23-
Jan 29, 20259.239.239.239.239.23-
Jan 28, 20259.239.239.239.239.23-
Jan 27, 20259.229.229.229.229.22-
Jan 24, 20259.229.229.229.229.22-
Jan 23, 20259.229.229.229.229.22-
Jan 22, 20259.229.229.229.229.22-
Jan 21, 20259.229.229.229.229.22-
Jan 17, 20259.219.219.219.219.21-
Jan 16, 20259.219.219.219.219.21-
Jan 15, 20259.219.219.219.219.21-
Jan 14, 20259.209.209.209.209.20-
Jan 13, 20259.209.209.209.209.20-
Jan 10, 20259.209.209.209.209.20-
Jan 8, 20259.209.209.209.209.20-
Jan 7, 20259.209.209.209.209.20-
Jan 6, 20259.209.209.209.209.20-
Jan 3, 20259.209.209.209.209.20-
Jan 2, 20259.199.199.199.199.19-
Dec 31, 20249.199.199.199.199.19-
Dec 30, 20249.199.199.199.199.19-
Dec 27, 20249.199.199.199.199.19-
Dec 26, 20249.189.189.189.189.18-
Dec 24, 20249.189.189.189.189.18-
Dec 23, 20249.189.189.189.189.18-
Dec 20, 20249.189.189.189.189.18-
Dec 19, 20249.189.189.189.189.18-
Dec 18, 20249.189.189.189.189.18-
Dec 17, 20249.189.189.189.189.18-
Dec 16, 20249.179.179.179.179.17-
Dec 13, 20249.179.179.179.179.17-
Dec 12, 20249.179.179.179.179.17-
Dec 11, 20249.179.179.179.179.17-
Dec 10, 2024 0.41 Dividend
Dec 10, 20249.179.179.179.179.17-
Dec 9, 20249.589.589.589.589.17-
Dec 6, 20249.589.589.589.589.17-
Dec 5, 20249.589.589.589.589.17-
Dec 4, 20249.579.579.579.579.16-
Dec 3, 20249.579.579.579.579.16-
Dec 2, 20249.579.579.579.579.16-
Nov 29, 20249.579.579.579.579.16-
Nov 27, 20249.569.569.569.569.15-
Nov 26, 20249.569.569.569.569.15-
Nov 25, 20249.569.569.569.569.15-
Nov 22, 20249.569.569.569.569.15-
Nov 21, 20249.559.559.559.559.14-
Nov 20, 20249.559.559.559.559.14-
Nov 19, 20249.559.559.559.559.14-
Nov 18, 20249.559.559.559.559.14-
Nov 15, 20249.559.559.559.559.14-
Nov 14, 20249.549.549.549.549.13-
Nov 13, 20249.549.549.549.549.13-
Nov 12, 20249.549.549.549.549.13-
Nov 11, 20249.549.549.549.549.13-
Nov 8, 20249.549.549.549.549.13-
Nov 7, 20249.549.549.549.549.13-
Nov 6, 20249.539.539.539.539.12-
Nov 5, 20249.539.539.539.539.12-
Nov 4, 20249.539.539.539.539.12-
Nov 1, 20249.539.539.539.539.12-
Oct 31, 20249.539.539.539.539.12-
Oct 30, 20249.539.539.539.539.12-
Oct 29, 20249.539.539.539.539.12-
Oct 28, 20249.529.529.529.529.11-
Oct 25, 20249.529.529.529.529.11-
Oct 24, 20249.529.529.529.529.11-
Oct 23, 20249.529.529.529.529.11-
Oct 22, 20249.529.529.529.529.11-
Oct 21, 20249.529.529.529.529.11-
Oct 18, 20249.529.529.529.529.11-
Oct 17, 20249.519.519.519.519.10-
Oct 16, 20249.519.519.519.519.10-
Oct 15, 20249.519.519.519.519.10-
Oct 14, 20249.519.519.519.519.10-
Oct 11, 20249.519.519.519.519.10-
Oct 10, 20249.509.509.509.509.09-
Oct 9, 20249.509.509.509.509.09-
Oct 8, 20249.509.509.509.509.09-
Oct 7, 20249.509.509.509.509.09-
Oct 4, 20249.509.509.509.509.09-
Oct 3, 20249.509.509.509.509.09-
Oct 2, 20249.509.509.509.509.09-
Oct 1, 20249.499.499.499.499.08-
Sep 30, 20249.499.499.499.499.08-
Sep 27, 20249.499.499.499.499.08-
Sep 26, 20249.499.499.499.499.08-
Sep 25, 20249.499.499.499.499.08-
Sep 24, 20249.499.499.499.499.08-
Sep 23, 20249.489.489.489.489.07-
Sep 20, 20249.489.489.489.489.07-
Sep 19, 20249.489.489.489.489.07-
Sep 18, 20249.479.479.479.479.06-
Sep 17, 20249.479.479.479.479.06-
Sep 16, 20249.479.479.479.479.06-
Sep 13, 20249.479.479.479.479.06-
Sep 12, 20249.469.469.469.469.05-
Sep 11, 20249.469.469.469.469.05-
Sep 10, 20249.469.469.469.469.05-
Sep 9, 20249.469.469.469.469.05-
Sep 6, 20249.469.469.469.469.05-
Sep 5, 20249.459.459.459.459.04-
Sep 4, 20249.459.459.459.459.04-
Sep 3, 20249.459.459.459.459.04-
Aug 30, 20249.449.449.449.449.03-
Aug 29, 20249.449.449.449.449.03-
Aug 28, 20249.449.449.449.449.03-
Aug 27, 20249.449.449.449.449.03-
Aug 26, 20249.439.439.439.439.02-
Aug 23, 20249.439.439.439.439.02-
Aug 22, 20249.439.439.439.439.02-
Aug 21, 20249.439.439.439.439.02-
Aug 20, 20249.429.429.429.429.01-
Aug 19, 20249.429.429.429.429.01-
Aug 16, 20249.429.429.429.429.01-
Aug 15, 20249.419.419.419.419.00-
Aug 14, 20249.419.419.419.419.00-
Aug 13, 20249.419.419.419.419.00-
Aug 12, 20249.419.419.419.419.00-
Aug 9, 20249.419.419.419.419.00-
Aug 8, 20249.419.419.419.419.00-
Aug 7, 20249.409.409.409.408.99-
Aug 6, 20249.409.409.409.408.99-
Aug 5, 20249.409.409.409.408.99-
Aug 2, 20249.409.409.409.408.99-
Aug 1, 20249.409.409.409.408.99-
Jul 31, 20249.399.399.399.398.99-
Jul 30, 20249.399.399.399.398.99-
Jul 29, 20249.399.399.399.398.99-
Jul 26, 20249.399.399.399.398.99-
Jul 25, 20249.389.389.389.388.98-
Jul 24, 20249.389.389.389.388.98-
Jul 23, 20249.389.389.389.388.98-
Jul 22, 20249.389.389.389.388.98-
Jul 19, 20249.379.379.379.378.97-
Jul 18, 20249.379.379.379.378.97-
Jul 17, 20249.379.379.379.378.97-
Jul 16, 20249.379.379.379.378.97-
Jul 15, 20249.379.379.379.378.97-
Jul 12, 20249.379.379.379.378.97-
Jul 11, 20249.369.369.369.368.96-
Jul 10, 20249.369.369.369.368.96-
Jul 9, 20249.369.369.369.368.96-
Jul 8, 20249.359.359.359.358.95-
Jul 5, 20249.359.359.359.358.95-
Jul 3, 20249.359.359.359.358.95-
Jul 2, 20249.349.349.349.348.94-
Jul 1, 20249.349.349.349.348.94-
Jun 28, 20249.349.349.349.348.94-
Jun 27, 20249.349.349.349.348.94-
Jun 26, 20249.339.339.339.338.93-
Jun 25, 20249.339.339.339.338.93-
Jun 24, 20249.339.339.339.338.93-
Jun 21, 20249.339.339.339.338.93-
Jun 20, 20249.339.339.339.338.93-
Jun 18, 20249.339.339.339.338.93-
Jun 17, 20249.329.329.329.328.92-
Jun 14, 20249.329.329.329.328.92-
Jun 13, 20249.329.329.329.328.92-
Jun 12, 20249.329.329.329.328.92-
Jun 11, 20249.319.319.319.318.91-
Jun 10, 20249.319.319.319.318.91-
Jun 7, 20249.319.319.319.318.91-
Jun 6, 20249.319.319.319.318.91-
Jun 5, 20249.319.319.319.318.91-
Jun 4, 20249.319.319.319.318.91-
Jun 3, 20249.309.309.309.308.90-
May 31, 20249.309.309.309.308.90-
May 30, 20249.309.309.309.308.90-
May 29, 20249.299.299.299.298.89-
May 28, 20249.299.299.299.298.89-
May 24, 20249.299.299.299.298.89-
May 23, 20249.299.299.299.298.89-
May 22, 20249.299.299.299.298.89-
May 21, 20249.289.289.289.288.88-
May 20, 20249.289.289.289.288.88-
May 17, 20249.289.289.289.288.88-
May 16, 20249.289.289.289.288.88-
May 15, 20249.289.289.289.288.88-
May 14, 20249.289.289.289.288.88-
May 13, 20249.279.279.279.278.87-
May 10, 20249.279.279.279.278.87-
May 9, 20249.279.279.279.278.87-
May 8, 20249.279.279.279.278.87-
May 7, 20249.279.279.279.278.87-
May 6, 20249.269.269.269.268.86-
May 3, 20249.269.269.269.268.86-
May 2, 20249.269.269.269.268.86-
May 1, 20249.259.259.259.258.85-
Apr 30, 20249.259.259.259.258.85-
Apr 29, 20249.259.259.259.258.85-
Apr 26, 20249.259.259.259.258.85-
Apr 25, 20249.249.249.249.248.84-
Apr 24, 20249.249.249.249.248.84-
Apr 23, 20249.249.249.249.248.84-
Apr 22, 20249.249.249.249.248.84-
Apr 19, 20249.249.249.249.248.84-
Apr 18, 20249.239.239.239.238.83-
Apr 17, 20249.239.239.239.238.83-
Apr 16, 20249.239.239.239.238.83-

Related Tickers