DFA Global Small Company Portfolio Institutional Class (DGLIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.03
+0.02 (0.13%)
May 7, 2025, 4:00 PM EDT
DGLIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 7, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.13% |
| May 6, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.33% |
| May 5, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.20% |
| May 2, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 2.03% |
| May 1, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.20% |
| Apr 30, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.27% |
| Apr 29, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.41% |
| Apr 28, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.55% |
| Apr 25, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.14% |
| Apr 24, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 1.80% |
| Apr 23, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.91% |
| Apr 22, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 1.93% |
| Apr 21, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -1.13% |
| Apr 17, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.78% |
| Apr 16, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.71% |
| Apr 15, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.21% |
| Apr 14, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 1.14% |
| Apr 11, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 1.75% |
| Apr 10, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -2.55% |
| Apr 9, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 7.06% |
| Apr 8, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -1.57% |
| Apr 7, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -1.62% |
| Apr 4, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -4.76% |
| Apr 3, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -4.86% |
| Apr 2, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 1.01% |
| Apr 1, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.41% |
| Mar 31, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.34% |
| Mar 28, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -1.66% |
| Mar 27, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.20% |
| Mar 26, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.66% |
| Mar 25, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -0.26% |
| Mar 24, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 1.53% |
| Mar 21, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.59% |
| Mar 20, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.59% |
| Mar 19, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 1.00% |
| Mar 18, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.33% |
| Mar 17, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 1.20% |
| Mar 14, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 2.12% |
| Mar 13, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -1.15% |
| Mar 12, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.07% |
| Mar 11, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.14% |
| Mar 10, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -2.31% |
| Mar 7, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.66% |
| Mar 6, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.86% |
| Mar 5, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 1.67% |
| Mar 4, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -1.06% |
| Mar 3, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.44% |
| Feb 28, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.39% |
| Feb 27, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -1.36% |
| Feb 26, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.06% |