DFA Global Allocation 60/40 Portfolio Institutional Class (DGSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.07
+0.19 (0.83%)
May 1, 2026, 8:10 AM EST
DGSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | - | - |
| Apr 30, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.83% |
| Apr 29, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.26% |
| Apr 28, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.26% |
| Apr 27, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.04% |
| Apr 24, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.31% |
| Apr 23, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.22% |
| Apr 22, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.35% |
| Apr 21, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -0.52% |
| Apr 20, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -0.09% |
| Apr 17, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.88% |
| Apr 16, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.18% |
| Apr 15, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.13% |
| Apr 14, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.57% |
| Apr 13, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.53% |
| Apr 10, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.09% |
| Apr 9, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.18% |
| Apr 8, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 1.99% |
| Apr 7, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| Apr 6, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0.27% |
| Apr 2, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| Apr 1, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.59% |
| Mar 31, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 1.63% |
| Mar 30, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -0.42% |
| Mar 27, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.56 | -0.78% |
| Mar 26, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.73 | -1.13% |
| Mar 25, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 21.98 | 0.59% |
| Mar 24, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.85 | - |
| Mar 23, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.85 | 0.87% |
| Mar 20, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.66 | -1.18% |
| Mar 19, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.92 | -0.18% |
| Mar 18, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 21.96 | -0.81% |
| Mar 17, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.14 | 0.27% |
| Mar 16, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.08 | 0.73% |
| Mar 13, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.92 | -0.41% |
| Mar 12, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.01 | -1.03% |
| Mar 11, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.24 | -0.22% |
| Mar 10, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.29 | 0.04% |
| Mar 9, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.28 | 0.31% |
| Mar 6, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.21 | -0.85% |
| Mar 5, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.40 | -0.71% |
| Mar 4, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.56 | 0.31% |
| Mar 3, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.49 | -1.18% |
| Mar 2, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.76 | -0.17% |
| Feb 27, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.80 | -0.26% |
| Feb 26, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.86 | -0.04% |
| Feb 25, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.87 | 0.39% |
| Feb 24, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.78 | 0.44% |
| Feb 23, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.68 | -0.57% |
| Feb 20, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.81 | 0.44% |