DFA Global Real Estate Securities Portfolio (DFGEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.65
-0.14 (-1.30%)
Jul 16, 2025, 8:09 AM EDT
DFGEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 16, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | - | - |
| Jul 15, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -1.30% |
| Jul 14, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.65% |
| Jul 11, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.28% |
| Jul 10, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.56% |
| Jul 9, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.09% |
| Jul 8, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.19% |
| Jul 7, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.92% |
| Jul 3, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.19% |
| Jul 2, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.19% |
| Jul 1, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.47% |
| Jun 30, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.66% |
| Jun 27, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.09% |
| Jun 26, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| Jun 25, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -1.84% |
| Jun 24, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.37% |
| Jun 23, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 1.22% |
| Jun 20, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.19% |
| Jun 18, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.28% |
| Jun 17, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.19% |
| Jun 16, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.09% |
| Jun 13, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.93% |
| Jun 12, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.56% |
| Jun 11, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.37% |
| Jun 10, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.65% |
| Jun 9, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.09% |
| Jun 6, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.47% |
| Jun 5, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.09% |
| Jun 4, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.19% |
| Jun 3, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.56% |
| Jun 2, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.38% |
| May 30, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.19% |
| 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% |