DFA Selectively Hedged Global Equity Portfolio Institutional Class Shares (DSHGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.34
-0.02 (-0.08%)
Apr 2, 2026, 4:00 PM EST
DSHGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.08% |
| Apr 1, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 1.00% |
| Mar 31, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 2.57% |
| Mar 30, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.45% |
| Mar 27, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -1.05% |
| Mar 26, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -1.82% |
| Mar 25, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 1.04% |
| Mar 24, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.08% |
| Mar 23, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 1.34% |
| Mar 20, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -1.83% |
| Mar 19, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.40% |
| Mar 18, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -1.17% |
| Mar 17, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.43% |
| Mar 16, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 1.11% |
| Mar 13, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.55% |
| Mar 12, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -1.71% |
| Mar 11, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| Mar 10, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.12% |
| Mar 9, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.55% |
| Mar 6, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -1.27% |
| Mar 5, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.92% |
| Mar 4, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.23% |
| Mar 3, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -2.14% |
| Mar 2, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -0.26% |
| Feb 27, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -0.37% |
| Feb 26, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -0.19% |
| Feb 25, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 0.67% |
| Feb 24, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.83% |
| Feb 23, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.86% |
| Feb 20, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.79% |
| Feb 19, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.15% |
| Feb 18, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.61% |
| Feb 17, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.04% |
| Feb 13, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.27% |
| Feb 12, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -1.35% |
| Feb 11, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 0.38% |
| Feb 10, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -0.11% |
| Feb 9, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.72% |
| Feb 6, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 2.13% |
| Feb 5, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -1.11% |
| Feb 4, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.15% |
| Feb 3, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.12% |
| Feb 2, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.54% |
| Jan 30, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.80% |
| Jan 29, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.08% |
| Jan 28, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.08% |
| Jan 27, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.58% |
| Jan 26, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.35% |
| Jan 23, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -0.15% |
| Jan 22, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.62% |