DFA Global Allocation 60/40 Portfolio Institutional Class (DGSIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.00
+0.06 (0.29%)
May 9, 2025, 8:09 AM EDT
DGSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 15, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.05% |
| Apr 14, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.65% |
| Apr 11, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 1.10% |
| Apr 10, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -1.68% |
| Apr 9, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 4.54% |
| Apr 8, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -0.87% |
| Apr 7, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.76% |
| Apr 4, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -3.24% |
| Apr 3, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -2.58% |
| Apr 2, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.38% |
| Apr 1, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.29% |
| Mar 31, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.10% |
| Mar 28, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -1.14% |
| Mar 27, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.10% |
| Mar 26, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.52% |
| Mar 25, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.05% |
| Mar 24, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.81% |
| Mar 21, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.19% |
| Mar 20, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.19% |
| Mar 19, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.57% |
| Mar 18, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.38% |
| Mar 17, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.58% |
| Mar 14, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 1.21% |
| Mar 13, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.67% |
| Mar 12, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.14% |
| Mar 11, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.38% |
| Mar 10, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.28% |
| Mar 7, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.43% |
| Mar 6, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.80% |
| Mar 5, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.76% |
| Mar 4, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.57% |
| Mar 3, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.85% |
| Feb 28, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.61% |