DFA Inflation-Protected Securities Portfolio
DIPSX · NASDAQ
Market closed$11.03$0.030000 (+0.27%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | — |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | — |
| July 16, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | — |
| July 16, 2026 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | — |
| July 15, 2026 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | — |
| July 15, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | — |
| July 13, 2026 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | — |
| July 13, 2026 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | — |
| July 10, 2026 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | — |
| July 10, 2026 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | — |
| July 9, 2026 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | — |
| July 9, 2026 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | — |
| July 8, 2026 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | — |
| July 8, 2026 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | — |
| July 7, 2026 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | — |
| July 7, 2026 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | — |
| July 6, 2026 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | — |
| July 6, 2026 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | — |
| July 2, 2026 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | — |
| July 2, 2026 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | — |
| July 1, 2026 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | — |
| July 1, 2026 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | — |
| June 30, 2026 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | — |
| June 30, 2026 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | — |
| June 29, 2026 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | — |
| June 29, 2026 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | — |
| June 26, 2026 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | — |
| June 26, 2026 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | — |
| June 25, 2026 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | — |
| June 25, 2026 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | — |
| June 24, 2026 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | — |
| June 24, 2026 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | — |
| June 23, 2026 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | — |
| June 23, 2026 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | — |
| June 22, 2026 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | — |
| June 22, 2026 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | — |