DFA Selectively Hedged Global Equity Portfolio Institutional Class Shares (DSHGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.37
+0.07 (0.27%)
Feb 17, 2026, 8:09 AM EST
DSHGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | - | - |
| 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% |
| Jan 21, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 1.26% |
| Jan 20, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -1.51% |
| Jan 16, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.12% |
| Jan 15, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.47% |
| Jan 14, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.04% |
| Jan 13, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.19% |
| Jan 12, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.39% |
| Jan 9, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.63% |
| Jan 8, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.24% |
| Jan 7, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.47% |
| Jan 6, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.71% |
| Jan 5, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.83% |
| Jan 2, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.92% |
| Dec 31, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.56% |
| Dec 30, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| Dec 29, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.32% |
| Dec 26, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.08% |
| Dec 24, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.24% |
| Dec 23, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.28% |
| Dec 22, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.60% |
| Dec 19, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.77% |
| Dec 18, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.65% |
| Dec 17, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -0.61% |
| Dec 16, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.56% |
| Dec 15, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -3.09% |
| Dec 12, 2025 | 24.79 | 24.79 | 24.79 | 25.59 | 24.79 | -0.78% |
| Dec 11, 2025 | 24.99 | 24.99 | 24.99 | 25.79 | 24.99 | 0.35% |
| Dec 10, 2025 | 24.90 | 24.90 | 24.90 | 25.70 | 24.90 | 0.90% |
| Dec 9, 2025 | 24.68 | 24.68 | 24.68 | 25.47 | 24.68 | -0.12% |
| Dec 8, 2025 | 24.71 | 24.71 | 24.71 | 25.50 | 24.71 | -0.20% |
| Dec 5, 2025 | 24.75 | 24.75 | 24.75 | 25.55 | 24.75 | 0.16% |
| Dec 4, 2025 | 24.72 | 24.72 | 24.72 | 25.51 | 24.72 | 0.16% |