DFA Global Equity Portfolio Institutional Class (DGEIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.18
+0.15 (0.45%)
Apr 29, 2025, 4:00 PM EDT
DGEIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.06% |
| Apr 29, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 0.45% |
| Apr 28, 2025 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | 0.30% |
| Apr 25, 2025 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | 0.24% |
| Apr 24, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 1.70% |
| Apr 23, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 1.13% |
| Apr 22, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 2.14% |
| Apr 21, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -1.57% |
| Apr 17, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 0.54% |
| Apr 16, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.43% |
| Apr 15, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 0.03% |
| Apr 14, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 1.01% |
| Apr 11, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 1.93% |
| Apr 10, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -2.78% |
| Apr 9, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 8.03% |
| Apr 8, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -1.40% |
| Apr 7, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -1.12% |
| Apr 4, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -5.59% |
| Apr 3, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -4.45% |
| Apr 2, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 0.69% |
| Apr 1, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | 0.36% |
| Mar 31, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | 0.18% |
| Mar 28, 2025 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | -1.89% |
| Mar 27, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | -0.24% |
| Mar 26, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | -0.85% |
| Mar 25, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 0.06% |
| Mar 24, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | 1.42% |
| Mar 21, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.29% |
| Mar 20, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | -0.38% |
| Mar 19, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | 0.89% |
| Mar 18, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | -0.62% |
| Mar 17, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | 0.95% |
| Mar 14, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | 2.06% |
| Mar 13, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | -1.17% |
| Mar 12, 2025 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | 0.30% |
| Mar 11, 2025 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | -0.60% |
| Mar 10, 2025 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | -2.28% |
| Mar 7, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | 0.68% |
| Mar 6, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | -1.25% |
| Mar 5, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | 1.44% |
| Mar 4, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | -0.99% |
| Mar 3, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | -1.41% |
| Feb 28, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 0.99% |
| Feb 27, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | -1.32% |
| Feb 26, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | 0.06% |
| Feb 25, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | -0.06% |
| Feb 24, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | -0.37% |
| Feb 21, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.57% |
| Feb 20, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | -0.28% |
| Feb 19, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | -0.11% |