DFA Global Allocation 60/40 Portfolio Institutional Class (DGSIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.00
-0.06 (-0.27%)
Jun 27, 2025, 4:00 PM EDT
DGSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | - | - |
| Jun 26, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.64% |
| Jun 25, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -0.09% |
| Jun 24, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.69% |
| Jun 23, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.51% |
| Jun 20, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.14% |
| Jun 18, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.05% |
| Jun 17, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.50% |
| Jun 16, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.51% |
| Jun 13, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.78% |
| Jun 12, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.32% |
| Jun 11, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.09% |
| Jun 10, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.28% |
| Jun 9, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.09% |
| Jun 6, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.51% |
| Jun 5, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.09% |
| Jun 4, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.05% |
| Jun 3, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.32% |
| Jun 2, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.23% |
| May 30, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| May 29, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.33% |
| May 28, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.46% |
| May 27, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 1.08% |
| May 23, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.09% |
| May 22, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -0.05% |
| May 21, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.93% |
| May 20, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.14% |
| May 19, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.09% |
| May 16, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.37% |
| May 15, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.37% |
| May 14, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.09% |
| May 13, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.37% |
| May 12, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 1.52% |
| May 9, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.10% |
| May 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.29% |
| May 7, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.19% |
| May 6, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.29% |
| May 5, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.19% |
| May 2, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% |
| May 1, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.14% |
| Apr 30, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.05% |
| Apr 29, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.29% |
| Apr 28, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.19% |
| Apr 25, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.19% |
| Apr 24, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 1.08% |
| Apr 23, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.69% |
| Apr 22, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 1.25% |
| Apr 21, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.94% |
| Apr 17, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.35% |
| Apr 16, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.79% |