DFA Global Real Estate Securities Portfolio (DFGEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.62
+0.09 (0.85%)
May 30, 2025, 8:09 AM EDT
DFGEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | - | - |
| May 29, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.85% |
| May 28, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.09% |
| May 27, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 1.44% |
| May 23, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.39% |
| May 22, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.38% |
| May 21, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -1.98% |
| May 20, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.38% |
| May 19, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.28% |
| May 16, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 1.14% |
| May 15, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 1.55% |
| May 14, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.86% |
| May 13, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.95% |
| May 12, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| May 9, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.77% |
| May 8, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.67% |
| May 7, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.28% |
| May 6, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.19% |
| May 5, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.19% |
| May 2, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 1.24% |
| May 1, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.19% |
| Apr 30, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.87% |
| Apr 29, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.19% |
| Apr 28, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.78% |
| Apr 25, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.10% |
| Apr 24, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.39% |
| Apr 23, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| Apr 22, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 1.49% |
| Apr 21, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -1.37% |
| Apr 17, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1.49% |
| Apr 16, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.20% |
| Apr 15, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.30% |
| Apr 14, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.83% |
| Apr 11, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 1.55% |
| Apr 10, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -1.43% |
| Apr 9, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 5.26% |
| Apr 8, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -1.89% |
| Apr 7, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.86% |
| Apr 4, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -4.49% |
| Apr 3, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -2.20% |
| Apr 2, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.38% |
| Apr 1, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.29% |
| Mar 31, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.58% |
| Mar 28, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| Mar 27, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.29% |
| Mar 26, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.29% |
| Mar 25, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.67% |
| Mar 24, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.97% |
| Mar 21, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.87% |
| Mar 20, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.10% |