DFA Global Equity I (DGEIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.62
+0.03 (0.08%)
Nov 3, 2025, 9:30 AM EST
DGEIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 3, 2025 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | 0.08% |
| Oct 31, 2025 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | 0.15% |
| Oct 30, 2025 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | -0.78% |
| Oct 29, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | -0.33% |
| Oct 28, 2025 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | -0.12% |
| Oct 27, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | 0.83% |
| Oct 24, 2025 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | 0.63% |
| Oct 23, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | 0.66% |
| Oct 22, 2025 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | -0.41% |
| Oct 21, 2025 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | -0.15% |
| Oct 20, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.03% |
| Oct 17, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.26% |
| Oct 16, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | -0.56% |
| Oct 15, 2025 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | 0.49% |
| Oct 14, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | 0.21% |
| Oct 13, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 1.49% |
| Oct 10, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | -2.52% |
| Oct 9, 2025 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | -0.53% |
| Oct 8, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | 0.46% |
| Oct 7, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | -0.56% |
| Oct 6, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | 0.15% |
| Oct 3, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | 0.25% |
| Oct 2, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | 0.13% |
| Oct 1, 2025 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | 0.26% |
| Sep 30, 2025 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | 0.38% |
| Sep 29, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | -0.20% |
| Sep 26, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | 0.59% |
| Sep 25, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | -0.54% |
| Sep 24, 2025 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | -0.41% |
| Sep 23, 2025 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | -0.33% |
| Sep 22, 2025 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | 0.33% |
| Sep 19, 2025 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | -0.03% |
| Sep 18, 2025 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | 0.61% |
| Sep 17, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | -0.13% |
| Sep 16, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -0.03% |
| Sep 15, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | 0.33% |
| Sep 12, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | -0.33% |
| Sep 11, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | 1.03% |
| Sep 10, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | 0.26% |
| Sep 9, 2025 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | -0.03% |
| Sep 8, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | 0.34% |
| Sep 5, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | -0.05% |
| Sep 4, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | 0.84% |
| Sep 3, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | 0.26% |
| Sep 2, 2025 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | -0.63% |
| Aug 29, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | -0.49% |
| Aug 28, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | 0.26% |
| Aug 27, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | 0.13% |
| Aug 26, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | 0.31% |
| Aug 25, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | -0.60% |