DFA Global Small Company Portfolio Institutional Class (DGLIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.05
-0.02 (-0.11%)
At close: Apr 2, 2026
DGLIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.11% |
| Apr 1, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 1.06% |
| Mar 31, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 2.64% |
| Mar 30, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.80% |
| Mar 27, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -1.13% |
| Mar 26, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -1.55% |
| Mar 25, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 1.23% |
| Mar 24, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.39% |
| Mar 23, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 1.72% |
| Mar 20, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -1.86% |
| Mar 19, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -0.06% |
| Mar 18, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -1.17% |
| Mar 17, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.61% |
| Mar 16, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.90% |
| Mar 13, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -0.62% |
| Mar 12, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -1.92% |
| Mar 11, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -0.22% |
| Mar 10, 2026 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -0.05% |
| Mar 9, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.22% |
| Mar 6, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.57% |
| Mar 5, 2026 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -1.33% |
| Mar 4, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.21% |
| Mar 3, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -2.15% |
| Mar 2, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.26% |
| Feb 27, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.57% |
| Feb 26, 2026 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.36% |
| Feb 25, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.37% |
| Feb 24, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.84% |
| Feb 23, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -1.40% |
| Feb 20, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.52% |
| Feb 19, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.05% |
| Feb 18, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.37% |
| Feb 17, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.16% |
| Feb 13, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.74% |
| Feb 12, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -1.35% |
| Feb 11, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| Feb 10, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.16% |
| Feb 9, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.73% |
| Feb 6, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 2.42% |
| Feb 5, 2026 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -0.96% |
| Feb 4, 2026 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 0.43% |
| Feb 3, 2026 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.43% |
| Feb 2, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.59% |
| Jan 30, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -1.28% |
| Jan 29, 2026 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.16% |
| Jan 28, 2026 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -0.32% |
| Jan 27, 2026 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 0.37% |
| Jan 26, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0.16% |
| Jan 23, 2026 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -0.74% |
| Jan 22, 2026 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 0.75% |