DFA Global Social Core Equity Portfolio Institutional Class (DGBEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.32
0.00 (0.00%)
May 18, 2026, 9:30 AM EST
DGBEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.93% |
| May 18, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| May 15, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -1.68% |
| May 14, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.46% |
| May 13, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.51% |
| May 12, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.71% |
| May 11, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.10% |
| May 8, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.82% |
| May 7, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -0.77% |
| May 6, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 1.98% |
| May 5, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 1.11% |
| May 4, 2026 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -0.47% |
| May 1, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.05% |
| Apr 30, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 1.22% |
| Apr 29, 2026 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -0.32% |
| Apr 28, 2026 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -0.63% |
| Apr 27, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.05% |
| Apr 24, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.74% |
| Apr 23, 2026 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -0.58% |
| Apr 22, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0.58% |
| Apr 21, 2026 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -0.79% |
| Apr 20, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -0.05% |
| Apr 17, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 1.49% |
| Apr 16, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.27% |
| Apr 15, 2026 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0.32% |
| Apr 14, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 1.03% |
| Apr 13, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.93% |
| Apr 10, 2026 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| Apr 9, 2026 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.44% |
| Apr 8, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 3.59% |
| Apr 7, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
| Apr 6, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.52% |
| Apr 2, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.11% |
| Apr 1, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 1.16% |
| Mar 31, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 3.10% |
| Mar 30, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.77% |
| Mar 27, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.87 | -1.34% |
| Mar 26, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.10 | -2.11% |
| Mar 25, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.47 | 1.04% |
| Mar 24, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.29 | -0.12% |
| Mar 23, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.31 | 1.64% |
| Mar 20, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.03 | -1.95% |
| Mar 19, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.37 | -0.23% |
| Mar 18, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.41 | -1.36% |
| Mar 17, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.65 | 0.57% |
| Mar 16, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.55 | 1.27% |
| Mar 13, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.33 | -0.69% |
| Mar 12, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.45 | -2.02% |
| Mar 11, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.81 | -0.17% |
| Mar 10, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.84 | 0.11% |