Singapore markets closed

DFA Enhanced US Large Company I (DFELX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
14.43+0.06 (+0.42%)
As of 08:06AM EDT. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 2024------
03 Jul 202414.4314.4314.4314.4314.43-
02 Jul 202414.3714.3714.3714.3714.37-
01 Jul 202414.2714.2714.2714.2714.27-
28 Jun 202414.2414.2414.2414.2414.24-
27 Jun 202414.2914.2914.2914.2914.29-
26 Jun 202414.3414.3414.3414.3414.34-
25 Jun 202414.3214.3214.3214.3214.32-
24 Jun 202414.2714.2714.2714.2714.27-
21 Jun 202414.3114.3114.3114.3114.31-
20 Jun 202414.3314.3314.3314.3314.33-
18 Jun 202414.3714.3714.3714.3714.37-
17 Jun 202414.3314.3314.3314.3314.33-
14 Jun 202414.2114.2114.2114.2114.21-
13 Jun 202414.2114.2114.2114.2114.21-
12 Jun 202414.1814.1814.1814.1814.18-
11 Jun 202414.0614.0614.0614.0614.06-
10 Jun 202414.0214.0214.0214.0214.02-
07 Jun 202413.9813.9813.9813.9813.98-
06 Jun 202414.0014.0014.0014.0014.00-
05 Jun 202414.0014.0014.0014.0014.00-
04 Jun 202413.8313.8313.8313.8313.83-
03 Jun 202413.8113.8113.8113.8113.81-
31 May 202413.8013.8013.8013.8013.80-
30 May 202413.6813.6813.6813.6813.68-
29 May 202413.7613.7613.7613.7613.76-
28 May 202413.8713.8713.8713.8713.87-
24 May 202413.8613.8613.8613.8613.86-
23 May 202413.7613.7613.7613.7613.76-
22 May 202413.8713.8713.8713.8713.87-
21 May 202413.9113.9113.9113.9113.91-
20 May 202413.8713.8713.8713.8713.87-
17 May 202413.8613.8613.8613.8613.86-
16 May 202413.8313.8313.8313.8313.83-
15 May 202413.8713.8713.8713.8713.87-
14 May 202413.6913.6913.6913.6913.69-
13 May 202413.6313.6313.6313.6313.63-
10 May 202413.6313.6313.6313.6313.63-
09 May 202413.6013.6013.6013.6013.60-
08 May 202413.5313.5313.5313.5313.53-
07 May 202413.5313.5313.5313.5313.53-
06 May 202413.5113.5113.5113.5113.51-
03 May 202413.3713.3713.3713.3713.37-
02 May 202413.2013.2013.2013.2013.20-
01 May 202413.0713.0713.0713.0713.07-
30 Apr 202413.1313.1313.1313.1313.13-
29 Apr 202413.3413.3413.3413.3413.34-
26 Apr 202413.2913.2913.2913.2913.29-
25 Apr 202413.1613.1613.1613.1613.16-
24 Apr 202413.2213.2213.2213.2213.22-
23 Apr 202413.2213.2213.2213.2213.22-
22 Apr 202413.0613.0613.0613.0613.06-
19 Apr 202412.9412.9412.9412.9412.94-
18 Apr 202413.0513.0513.0513.0513.05-
17 Apr 202413.0913.0913.0913.0913.09-
16 Apr 202413.1613.1613.1613.1613.16-
15 Apr 202413.1913.1913.1913.1913.19-
12 Apr 202413.3613.3613.3613.3613.36-
11 Apr 202413.5613.5613.5613.5613.56-
10 Apr 202413.4613.4613.4613.4613.46-
09 Apr 202413.6013.6013.6013.6013.60-
08 Apr 202413.5813.5813.5813.5813.58-
05 Apr 202413.5713.5713.5713.5713.57-
04 Apr 202413.4213.4213.4213.4213.42-
03 Apr 202413.6013.6013.6013.6013.60-
02 Apr 202413.5813.5813.5813.5813.58-
01 Apr 202413.6713.6713.6713.6713.67-
28 Mar 202413.7013.7013.7013.7013.70-
27 Mar 202413.6913.6913.6913.6913.69-
27 Mar 20240.051 Dividend
26 Mar 202413.6313.6313.6313.6313.58-
25 Mar 202413.6613.6613.6613.6613.61-
22 Mar 202413.7013.7013.7013.7013.65-
21 Mar 202413.7213.7213.7213.7213.67-
20 Mar 202413.6713.6713.6713.6713.62-
19 Mar 202413.5513.5513.5513.5513.50-
18 Mar 202413.4813.4813.4813.4813.43-
15 Mar 202413.3913.3913.3913.3913.34-
14 Mar 202413.4813.4813.4813.4813.43-
13 Mar 202413.5213.5213.5213.5213.47-
12 Mar 202413.5413.5413.5413.5413.49-
11 Mar 202413.3913.3913.3913.3913.34-
08 Mar 202413.4113.4113.4113.4113.36-
07 Mar 202413.4913.4913.4913.4913.44-
06 Mar 202413.3513.3513.3513.3513.30-
05 Mar 202413.2813.2813.2813.2813.23-
04 Mar 202413.4213.4213.4213.4213.37-
01 Mar 202413.4313.4313.4313.4313.38-
29 Feb 202413.3113.3113.3113.3113.26-
28 Feb 202413.2513.2513.2513.2513.20-
27 Feb 202413.2713.2713.2713.2713.22-
26 Feb 202413.2413.2413.2413.2413.19-
23 Feb 202413.3013.3013.3013.3013.25-
22 Feb 202413.2813.2813.2813.2813.23-
21 Feb 202413.0113.0113.0113.0112.96-
20 Feb 202413.0013.0013.0013.0012.95-
16 Feb 202413.0713.0713.0713.0713.02-
15 Feb 202413.1313.1313.1313.1313.08-
14 Feb 202413.0613.0613.0613.0613.01-
13 Feb 202412.9312.9312.9312.9312.88-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...