Singapore markets closed

DFA U.S. Core Equity 1 Portfolio Institutional Class (DFEOX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
35.70-0.29 (-0.81%)
As of 08:06AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 2021------
03 Dec 202135.7035.7035.7035.7035.70-
02 Dec 202135.9935.9935.9935.9935.99-
01 Dec 202135.3535.3535.3535.3535.35-
30 Nov 202135.7735.7735.7735.7735.77-
29 Nov 202136.5436.5436.5436.5436.54-
26 Nov 202136.2336.2336.2336.2336.23-
24 Nov 202137.1537.1537.1537.1537.15-
23 Nov 202137.1337.1337.1337.1337.13-
22 Nov 202137.0437.0437.0437.0437.04-
19 Nov 202137.0737.0737.0737.0737.07-
18 Nov 202137.2237.2237.2237.2237.22-
17 Nov 202137.1737.1737.1737.1737.17-
16 Nov 202137.3637.3637.3637.3637.36-
15 Nov 202137.2337.2337.2337.2337.23-
12 Nov 202137.2337.2337.2337.2337.23-
11 Nov 202136.9936.9936.9936.9936.99-
10 Nov 202136.8936.8936.8936.8936.89-
09 Nov 202137.2137.2137.2137.2137.21-
08 Nov 202137.2637.2637.2637.2637.26-
05 Nov 202137.2037.2037.2037.2037.20-
04 Nov 202136.9736.9736.9736.9736.97-
03 Nov 202136.8836.8836.8836.8836.88-
02 Nov 202136.5936.5936.5936.5936.59-
01 Nov 202136.4736.4736.4736.4736.47-
29 Oct 202136.2536.2536.2536.2536.25-
28 Oct 202136.2136.2136.2136.2136.21-
27 Oct 202135.8035.8035.8035.8035.80-
26 Oct 202136.1636.1636.1636.1636.16-
25 Oct 202136.2136.2136.2136.2136.21-
22 Oct 202136.0836.0836.0836.0836.08-
21 Oct 202136.0936.0936.0936.0936.09-
20 Oct 202136.0036.0036.0036.0036.00-
19 Oct 202135.8235.8235.8235.8235.82-
18 Oct 202135.6035.6035.6035.6035.60-
15 Oct 202135.4935.4935.4935.4935.49-
14 Oct 202135.3135.3135.3135.3135.31-
13 Oct 202134.7234.7234.7234.7234.72-
12 Oct 202134.6534.6534.6534.6534.65-
11 Oct 202134.7034.7034.7034.7034.70-
08 Oct 202134.9434.9434.9434.9434.94-
07 Oct 202135.0235.0235.0235.0235.02-
06 Oct 202134.6534.6534.6534.6534.65-
05 Oct 202134.6034.6034.6034.6034.60-
04 Oct 202134.2834.2834.2834.2834.28-
01 Oct 202134.6434.6434.6434.6434.64-
30 Sep 202134.2034.2034.2034.2034.20-
29 Sep 202134.6634.6634.6634.6634.66-
29 Sep 20210.121 Dividend
28 Sep 202134.7334.7334.7334.7334.61-
27 Sep 202135.3835.3835.3835.3835.26-
24 Sep 202135.3035.3035.3035.3035.18-
23 Sep 202135.2635.2635.2635.2635.14-
22 Sep 202134.7934.7934.7934.7934.67-
21 Sep 202134.4234.4234.4234.4234.30-
20 Sep 202134.4634.4634.4634.4634.34-
17 Sep 202135.0735.0735.0735.0734.95-
16 Sep 202135.3335.3335.3335.3335.21-
15 Sep 202135.4035.4035.4035.4035.28-
14 Sep 202135.0735.0735.0735.0734.95-
13 Sep 202135.3535.3535.3535.3535.23-
10 Sep 202135.2235.2235.2235.2235.10-
09 Sep 202135.4735.4735.4735.4735.35-
08 Sep 202135.5935.5935.5935.5935.47-
07 Sep 202135.6935.6935.6935.6935.57-
03 Sep 202135.9035.9035.9035.9035.77-
02 Sep 202135.9735.9735.9735.9735.84-
01 Sep 202135.8235.8235.8235.8235.70-
31 Aug 202135.8135.8135.8135.8135.69-
30 Aug 202135.8635.8635.8635.8635.74-
27 Aug 202135.8235.8235.8235.8235.70-
26 Aug 202135.3935.3935.3935.3935.27-
25 Aug 202135.6535.6535.6535.6535.53-
24 Aug 202135.5335.5335.5335.5335.41-
23 Aug 202135.3935.3935.3935.3935.27-
20 Aug 202135.0735.0735.0735.0734.95-
19 Aug 202134.7634.7634.7634.7634.64-
18 Aug 202134.8334.8334.8334.8334.71-
17 Aug 202135.2035.2035.2035.2035.08-
16 Aug 202135.5235.5235.5235.5235.40-
13 Aug 202135.4735.4735.4735.4735.35-
12 Aug 202135.4935.4935.4935.4935.37-
11 Aug 202135.4535.4535.4535.4535.33-
10 Aug 202135.2735.2735.2735.2735.15-
09 Aug 202135.1435.1435.1435.1435.02-
06 Aug 202135.2235.2235.2235.2235.10-
05 Aug 202135.1035.1035.1035.1034.98-
04 Aug 202134.8734.8734.8734.8734.75-
03 Aug 202135.1335.1335.1335.1335.01-
02 Aug 202134.8434.8434.8434.8434.72-
30 Jul 202134.9234.9234.9234.9234.80-
29 Jul 202135.0935.0935.0935.0934.97-
28 Jul 202134.8634.8634.8634.8634.74-
27 Jul 202134.8034.8034.8034.8034.68-
26 Jul 202134.9834.9834.9834.9834.86-
23 Jul 202134.8834.8834.8834.8834.76-
22 Jul 202134.5634.5634.5634.5634.44-
21 Jul 202134.6134.6134.6134.6134.49-
20 Jul 202134.2634.2634.2634.2634.14-
19 Jul 202133.6433.6433.6433.6433.52-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...