DFA Global Equity I (DGEIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
38.42
+0.05 (0.13%)
Aug 27, 2025, 4:00 PM EDT
DGEIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 22, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | 1.80% |
| Aug 21, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.24% |
| Aug 20, 2025 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | -0.16% |
| Aug 19, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | -0.29% |
| Aug 18, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | 0.03% |
| Aug 15, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | -0.16% |
| Aug 14, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | -0.31% |
| Aug 13, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | 0.68% |
| Aug 12, 2025 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | 1.39% |
| Aug 11, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | -0.29% |
| Aug 8, 2025 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | 0.56% |
| Aug 7, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | 0.13% |
| Aug 6, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 0.43% |
| Aug 5, 2025 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | -0.16% |
| Aug 4, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.42% |
| Aug 1, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | -1.19% |
| Jul 31, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | -0.46% |
| Jul 30, 2025 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | -0.45% |
| Jul 29, 2025 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | -0.16% |
| Jul 28, 2025 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | -0.42% |
| Jul 25, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 0.27% |
| Jul 24, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | -0.29% |
| Jul 23, 2025 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | 1.10% |
| Jul 22, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | 0.43% |
| Jul 21, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | 0.08% |
| Jul 18, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | -0.08% |
| Jul 17, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | 0.65% |
| Jul 16, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 0.30% |
| Jul 15, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | -0.78% |
| Jul 14, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 0.14% |
| Jul 11, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | -0.54% |
| Jul 10, 2025 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | 0.35% |
| Jul 9, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | 0.54% |
| Jul 8, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 0.19% |
| Jul 7, 2025 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | -0.94% |
| Jul 3, 2025 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | 0.62% |
| Jul 2, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | 0.54% |
| Jul 1, 2025 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | 0.33% |
| Jun 30, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | 0.38% |
| Jun 27, 2025 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | -0.03% |
| Jun 26, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.30 | 1.00% |
| Jun 25, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | 35.94 | -0.19% |
| Jun 24, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 36.01 | 1.15% |
| Jun 23, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.60 | 0.79% |
| Jun 20, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.33 | -0.25% |
| Jun 18, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.41 | 0.06% |
| Jun 17, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 35.39 | -0.89% |