DFA Global Allocation 60/40 I (DGSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.81
+0.27 (1.20%)
Aug 22, 2025, 4:00 PM EDT
DGSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | - | - |
| Aug 21, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.18% |
| Aug 20, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -0.09% |
| Aug 19, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.13% |
| Aug 18, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| Aug 15, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -0.13% |
| Aug 14, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.22% |
| Aug 13, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0.49% |
| Aug 12, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.85% |
| Aug 11, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.18% |
| Aug 8, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.31% |
| Aug 7, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.09% |
| Aug 6, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.27% |
| Aug 5, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.09% |
| Aug 4, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.90% |
| 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% |