DFA Global Real Estate Securities Portfolio (DFGEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.24
-0.01 (-0.10%)
Apr 25, 2025, 8:04 PM EDT
DFGEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| 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% |
| Mar 19, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| Mar 18, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.38% |
| Mar 17, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 1.26% |
| Mar 14, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 1.88% |
| Mar 13, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -1.55% |
| Mar 12, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.10% |
| Mar 11, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.77% |
| Mar 10, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.95% |
| Mar 7, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.67% |
| Mar 6, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -2.16% |
| Mar 5, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 1.04% |
| Mar 4, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.85% |
| Mar 3, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.38% |
| Feb 28, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.57% |
| Feb 27, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.19% |
| Feb 26, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.47% |
| Feb 25, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.96% |
| Feb 24, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.19% |
| Feb 21, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.76% |
| Feb 20, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.67% |
| Feb 19, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.19% |
| Feb 18, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.48% |
| Feb 14, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.38% |
| Feb 13, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 1.06% |