DFA Global Social Core Equity Instl (DGBEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.81
+0.10 (0.51%)
At close: Oct 15, 2026
DGBEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.51% |
| Oct 14, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -1.40% |
| Oct 13, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.15% |
| Oct 12, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.25% |
| Oct 9, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.50% |
| Oct 8, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.50% |
| Oct 7, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.89% |
| Oct 6, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.35% |
| Oct 5, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.55% |
| Oct 2, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.86% |
| Oct 1, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.20% |
| Sep 30, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.45% |
| Sep 29, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.14% |
| Sep 28, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.92 | -0.84% |
| Sep 25, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.09 | 0.70% |
| Sep 24, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.95 | -0.30% |
| Sep 23, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.01 | -1.08% |
| Sep 22, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.23 | 0.05% |
| Sep 21, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.22 | 1.35% |
| Sep 18, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.95 | -0.15% |
| Sep 17, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 19.98 | 1.11% |
| Sep 16, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.76 | -0.35% |
| Sep 15, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.83 | -0.55% |
| Sep 14, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 19.94 | -0.89% |
| Sep 11, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.12 | 0.90% |
| Sep 10, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 19.94 | -0.85% |
| Sep 9, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.11 | -0.64% |
| Sep 8, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.24 | -0.54% |
| Sep 4, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.35 | 0.10% |
| Sep 3, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.33 | 1.14% |
| Sep 2, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.10 | 0.55% |
| Sep 1, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 19.99 | -0.89% |
| Aug 31, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.17 | -0.30% |
| Aug 28, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.23 | -0.49% |
| Aug 27, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.33 | 0.44% |
| Aug 26, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.24 | 0.10% |
| Aug 25, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.22 | 0.54% |
| Aug 24, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.11 | -0.39% |
| Aug 21, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.19 | 0.69% |
| Aug 20, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.05 | -0.50% |
| Aug 19, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.15 | 0.10% |
| Aug 18, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.13 | -1.36% |
| Aug 17, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.40 | -0.29% |
| Aug 14, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.46 | - |
| Aug 13, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.46 | 0.49% |
| Aug 12, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.37 | 0.49% |
| Aug 11, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.27 | - |
| Aug 10, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.27 | -0.44% |
| Aug 7, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.36 | 0.74% |
| Aug 6, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.21 | -0.20% |