Skip to main content
logo
DFA Selectively Hedged Global Equity Portfolio Institutional Class Shares (DSHGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.35
-0.21 (-0.76%)
May 20, 2026, 8:10 AM EST

DSHGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 19, 202627.3527.3527.3527.3527.35-0.76%
May 18, 202627.5627.5627.5627.5627.560.07%
May 15, 202627.5427.5427.5427.5427.54-1.61%
May 14, 202627.9927.9927.9927.9927.990.50%
May 13, 202627.8527.8527.8527.8527.850.54%
May 12, 202627.7027.7027.7027.7027.70-0.57%
May 11, 202627.8627.8627.8627.8627.860.18%
May 8, 202627.8127.8127.8127.8127.810.54%
May 7, 202627.6627.6627.6627.6627.66-0.72%
May 6, 202627.8627.8627.8627.8627.861.68%
May 5, 202627.4027.4027.4027.4027.401.03%
May 4, 202627.1227.1227.1227.1227.12-0.37%
May 1, 202627.2227.2227.2227.2227.22-0.04%
Apr 30, 202627.2327.2327.2327.2327.231.04%
Apr 29, 202626.9526.9526.9526.9526.95-0.19%
Apr 28, 202627.0027.0027.0027.0027.00-0.41%
Apr 27, 202627.1127.1127.1127.1127.11-
Apr 24, 202627.1127.1127.1127.1127.110.48%
Apr 23, 202626.9826.9826.9826.9826.98-0.48%
Apr 22, 202627.1127.1127.1127.1127.110.63%
Apr 21, 202626.9426.9426.9426.9426.94-0.70%
Apr 20, 202627.1327.1327.1327.1327.13-0.18%
Apr 17, 202627.1827.1827.1827.1827.181.23%
Apr 16, 202626.8526.8526.8526.8526.850.26%
Apr 15, 202626.7826.7826.7826.7826.780.19%
Apr 14, 202626.7326.7326.7326.7326.730.75%
Apr 13, 202626.5326.5326.5326.5326.530.76%
Apr 10, 202626.3326.3326.3326.3326.33-0.04%
Apr 9, 202626.3426.3426.3426.3426.340.27%
Apr 8, 202626.2726.2726.2726.2726.273.18%
Apr 7, 202625.4625.4625.4625.4625.46-
Apr 6, 202625.4625.4625.4625.4625.460.47%
Apr 2, 202625.3425.3425.3425.3425.34-0.08%
Apr 1, 202625.3625.3625.3625.3625.361.00%
Mar 31, 202625.1125.1125.1125.1125.112.57%
Mar 30, 202624.4824.4824.4824.4824.48-0.45%
Mar 27, 202624.5924.5924.5924.5924.59-1.05%
Mar 26, 202624.8524.8524.8524.8524.85-1.82%
Mar 25, 202625.3125.3125.3125.3125.311.04%
Mar 24, 202625.0525.0525.0525.0525.050.08%
Mar 23, 202625.0325.0325.0325.0325.031.34%
Mar 20, 202624.7024.7024.7024.7024.70-1.83%
Mar 19, 202625.1625.1625.1625.1625.16-0.40%
Mar 18, 202625.2625.2625.2625.2625.26-1.17%
Mar 17, 202625.5625.5625.5625.5625.560.43%
Mar 16, 202625.4525.4525.4525.4525.451.11%
Mar 13, 202625.1725.1725.1725.1725.17-0.55%
Mar 12, 202625.3125.3125.3125.3125.31-1.71%
Mar 11, 202625.7525.7525.7525.7525.75-
Mar 10, 202625.7525.7525.7525.7525.750.12%