DFA Global Allocation 60/40 Portfolio Institutional Class (DGSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.12
-0.15 (-0.67%)
Aug 1, 2025, 4:00 PM EDT
DGSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.67% |
| Jul 31, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.27% |
| Jul 30, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -0.31% |
| Jul 29, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.04% |
| Jul 28, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.27% |
| Jul 25, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.18% |
| Jul 24, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -0.22% |
| Jul 23, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.67% |
| Jul 22, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.27% |
| Jul 21, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.13% |
| Jul 18, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.04% |
| Jul 17, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.41% |
| Jul 16, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.23% |
| Jul 15, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.50% |
| Jul 14, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.09% |
| Jul 11, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.36% |
| Jul 10, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.22% |
| Jul 9, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.36% |
| Jul 8, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.09% |
| Jul 7, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -0.58% |
| Jul 3, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.41% |
| Jul 2, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.32% |
| Jul 1, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.18% |
| Jun 30, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.27% |
| Jun 27, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.27% |
| Jun 26, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 21.94 | 0.64% |
| Jun 25, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.80 | -0.09% |
| Jun 24, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.82 | 0.69% |
| Jun 23, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.67 | 0.51% |
| Jun 20, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.56 | -0.14% |
| Jun 18, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.59 | 0.05% |
| Jun 17, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.58 | -0.50% |
| Jun 16, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.69 | 0.51% |
| Jun 13, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.58 | -0.78% |
| Jun 12, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.75 | 0.32% |
| Jun 11, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.68 | -0.09% |
| Jun 10, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.70 | 0.28% |
| Jun 9, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.64 | 0.09% |
| Jun 6, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.62 | 0.51% |
| Jun 5, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.51 | -0.09% |
| Jun 4, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.53 | 0.05% |
| Jun 3, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.52 | 0.32% |
| Jun 2, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.45 | 0.23% |
| May 30, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.40 | - |
| May 29, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.40 | 0.33% |
| May 28, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.33 | -0.46% |
| May 27, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.43 | 1.08% |
| May 23, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.20 | -0.09% |
| May 22, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.22 | -0.05% |
| May 21, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.23 | -0.93% |