DFA Global Social Core Equity Instl DGBEX
19.43 USD -0.05 (-0.26%)
Regular-session close
Day range unavailable
16.58 52-week range 20.55
- YTD
- +10.52%
- 1 year
- +12.90%
DGBEX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | -0.16 | -0.81% |
| Nov 11, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | +0.22 | +1.13% |
| Nov 10, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | -0.10 | -0.51% |
| Nov 9, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | +0.51 | +2.68% |
| Nov 6, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 0.00 | 0.00% |
| Nov 5, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | -0.76 | -3.84% |
| Nov 4, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | +0.35 | +1.80% |
| Nov 3, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | +0.01 | +0.05% |
| Nov 2, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | +0.02 | +0.10% |
| Oct 30, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | -0.36 | -1.82% |
| Oct 29, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | -0.02 | -0.10% |
| Oct 28, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | +0.07 | +0.36% |
| Oct 27, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | +0.14 | +0.72% |
| Oct 26, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | +0.09 | +0.46% |
| Oct 23, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | -0.10 | -0.51% |
| Oct 22, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | -0.27 | -1.36% |
| Oct 21, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | +0.11 | +0.56% |
| Oct 20, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | +0.06 | +0.31% |
| Oct 19, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | +0.05 | +0.25% |
| Oct 16, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | -0.19 | -0.96% |
| Oct 15, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | +0.10 | +0.51% |
| Oct 14, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | -0.28 | -1.40% |
| Oct 13, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | +0.03 | +0.15% |
| Oct 12, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | -0.05 | -0.25% |
| Oct 9, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | +0.10 | +0.50% |
| Oct 8, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | -0.10 | -0.50% |
| Oct 7, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | -0.18 | -0.89% |
| Oct 6, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | +0.07 | +0.35% |
| Oct 5, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | +0.11 | +0.55% |
| Oct 2, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | +0.17 | +0.86% |
| Oct 1, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | +0.04 | +0.20% |
| Sep 30, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | -0.09 | -0.45% |
| Sep 29, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | -0.11 | -0.55% |
| Sep 28, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | -0.17 | -0.84% |
| Sep 25, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | +0.14 | +0.70% |
| Sep 24, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | -0.06 | -0.30% |
| Sep 23, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | -0.22 | -1.08% |
| Sep 22, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | +0.01 | +0.05% |
| Sep 21, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | +0.27 | +1.35% |
| Sep 18, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | -0.03 | -0.15% |
| Sep 17, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | +0.22 | +1.11% |
| Sep 16, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | -0.07 | -0.35% |
| Sep 15, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | -0.11 | -0.55% |
| Sep 14, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | -0.18 | -0.89% |
| Sep 11, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | +0.18 | +0.90% |
| Sep 10, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | -0.17 | -0.84% |
| Sep 9, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | -0.13 | -0.64% |
| Sep 8, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | -0.11 | -0.54% |
| Sep 4, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | +0.02 | +0.10% |
| Sep 3, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | +0.23 | +1.14% |
| Sep 2, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | +0.11 | +0.55% |
| Sep 1, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | -0.18 | -0.89% |
| Aug 31, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | -0.06 | -0.30% |
| Aug 28, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | -0.10 | -0.49% |
| Aug 27, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | +0.09 | +0.44% |
| Aug 26, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | +0.02 | +0.10% |
| Aug 25, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | +0.11 | +0.54% |
| Aug 24, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | -0.08 | -0.39% |
| Aug 21, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | +0.14 | +0.70% |
| Aug 20, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | -0.10 | -0.49% |
| Aug 19, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | +0.02 | +0.10% |
| Aug 18, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | -0.28 | -1.37% |
| Aug 17, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | -0.06 | -0.29% |
| Aug 14, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 0.00 | 0.00% |
| Aug 13, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | +0.10 | +0.49% |
65 days, newest first. Daily bars as drawn on the DGBEX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.