Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,736.45 +422.12 (+0.63%) CMC Crypto 200
1,426.12 -2.45 (-0.17%)
DFA Emerging Markets Core Equity I (DFCEX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 30 May 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 29 May 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 28 May 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 24 May 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 23 May 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 22 May 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 21 May 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 20 May 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 17 May 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 16 May 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 15 May 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 14 May 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 13 May 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 10 May 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 09 May 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 08 May 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 07 May 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 06 May 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| 03 May 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 02 May 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| 01 May 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| 30 Apr 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 29 Apr 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 26 Apr 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 25 Apr 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 24 Apr 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 23 Apr 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 22 Apr 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 19 Apr 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 18 Apr 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 17 Apr 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 16 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 15 Apr 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 12 Apr 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 11 Apr 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| 10 Apr 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 09 Apr 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 08 Apr 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 05 Apr 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 04 Apr 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 03 Apr 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 02 Apr 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 01 Apr 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 28 Mar 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 27 Mar 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 26 Mar 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 25 Mar 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 22 Mar 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 21 Mar 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 20 Mar 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 19 Mar 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 18 Mar 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| 15 Mar 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 14 Mar 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 13 Mar 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 12 Mar 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 11 Mar 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 08 Mar 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 07 Mar 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 06 Mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 05 Mar 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 04 Mar 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 01 Mar 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 29 Feb 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 28 Feb 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 27 Feb 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 26 Feb 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 23 Feb 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 22 Feb 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 21 Feb 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 20 Feb 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 16 Feb 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 15 Feb 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 14 Feb 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 13 Feb 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 12 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 09 Feb 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 08 Feb 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 07 Feb 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 06 Feb 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 05 Feb 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 02 Feb 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 01 Feb 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 31 Jan 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 30 Jan 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 29 Jan 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 26 Jan 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 25 Jan 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 24 Jan 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 23 Jan 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 22 Jan 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 19 Jan 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 18 Jan 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 17 Jan 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 16 Jan 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 12 Jan 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 11 Jan 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 10 Jan 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 09 Jan 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.