Singapore markets closed

DFA US Targeted Value I (DFFVX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
31.82+0.51 (+1.63%)
As of 08:06AM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202431.8231.8231.8231.8231.82-
01 May 202431.3131.3131.3131.3131.31-
30 Apr 202431.2431.2431.2431.2431.24-
29 Apr 202431.9431.9431.9431.9431.94-
26 Apr 202431.8131.8131.8131.8131.81-
25 Apr 202431.6231.6231.6231.6231.62-
24 Apr 202431.8231.8231.8231.8231.82-
23 Apr 202431.8331.8331.8331.8331.83-
22 Apr 202431.3531.3531.3531.3531.35-
19 Apr 202431.0831.0831.0831.0831.08-
18 Apr 202430.7330.7330.7330.7330.73-
17 Apr 202430.7130.7130.7130.7130.71-
16 Apr 202430.9530.9530.9530.9530.95-
15 Apr 202431.1631.1631.1631.1631.16-
12 Apr 202431.4531.4531.4531.4531.45-
11 Apr 202431.9431.9431.9431.9431.94-
10 Apr 202431.8931.8931.8931.8931.89-
09 Apr 202432.7132.7132.7132.7132.71-
08 Apr 202432.6332.6332.6332.6332.63-
05 Apr 202432.5132.5132.5132.5132.51-
04 Apr 202432.3632.3632.3632.3632.36-
03 Apr 202432.6732.6732.6732.6732.67-
02 Apr 202432.4832.4832.4832.4832.48-
01 Apr 202432.9632.9632.9632.9632.96-
28 Mar 202433.2633.2633.2633.2633.26-
27 Mar 202433.0433.0433.0433.0433.04-
26 Mar 202432.4132.4132.4132.4132.41-
25 Mar 202432.4832.4832.4832.4832.48-
22 Mar 202432.4332.4332.4332.4332.43-
21 Mar 202432.8132.8132.8132.8132.81-
20 Mar 202432.4432.4432.4432.4432.44-
19 Mar 202431.8131.8131.8131.8131.81-
18 Mar 202431.5131.5131.5131.5131.51-
15 Mar 202431.6631.6631.6631.6631.66-
14 Mar 202431.5031.5031.5031.5031.50-
13 Mar 202431.9931.9931.9931.9931.99-
12 Mar 202431.8831.8831.8831.8831.88-
11 Mar 202431.9131.9131.9131.9131.91-
08 Mar 202432.0232.0232.0232.0232.02-
07 Mar 202432.0532.0532.0532.0532.05-
06 Mar 202431.7631.7631.7631.7631.76-
05 Mar 202431.7231.7231.7231.7231.72-
04 Mar 202431.7231.7231.7231.7231.72-
01 Mar 202431.8431.8431.8431.8431.84-
29 Feb 202431.6931.6931.6931.6931.69-
28 Feb 202431.3831.3831.3831.3831.38-
27 Feb 202431.6431.6431.6431.6431.64-
26 Feb 202431.4531.4531.4531.4531.45-
23 Feb 202431.4431.4431.4431.4431.44-
22 Feb 202431.3731.3731.3731.3731.37-
21 Feb 202431.2431.2431.2431.2431.24-
20 Feb 202431.2231.2231.2231.2231.22-
16 Feb 202431.5431.5431.5431.5431.54-
15 Feb 202431.8831.8831.8831.8831.88-
14 Feb 202431.1931.1931.1931.1931.19-
13 Feb 202430.6430.6430.6430.6430.64-
12 Feb 202431.7731.7731.7731.7731.77-
09 Feb 202431.2231.2231.2231.2231.22-
08 Feb 202430.8930.8930.8930.8930.89-
07 Feb 202430.5830.5830.5830.5830.58-
06 Feb 202430.6330.6330.6330.6330.63-
05 Feb 202430.5330.5330.5330.5330.53-
02 Feb 202430.9530.9530.9530.9530.95-
01 Feb 202431.0731.0731.0731.0731.07-
31 Jan 202430.8730.8730.8730.8730.87-
30 Jan 202431.7031.7031.7031.7031.70-
29 Jan 202431.7431.7431.7431.7431.74-
26 Jan 202431.4531.4531.4531.4531.45-
25 Jan 202431.3531.3531.3531.3531.35-
24 Jan 202431.0731.0731.0731.0731.07-
23 Jan 202431.1231.1231.1231.1231.12-
22 Jan 202431.3731.3731.3731.3731.37-
19 Jan 202430.8230.8230.8230.8230.82-
18 Jan 202430.4930.4930.4930.4930.49-
17 Jan 202430.1830.1830.1830.1830.18-
16 Jan 202430.3930.3930.3930.3930.39-
12 Jan 202430.7530.7530.7530.7530.75-
11 Jan 202430.8630.8630.8630.8630.86-
10 Jan 202431.0231.0231.0231.0231.02-
09 Jan 202430.9830.9830.9830.9830.98-
08 Jan 202431.3131.3131.3131.3131.31-
05 Jan 202430.9830.9830.9830.9830.98-
04 Jan 202430.9330.9330.9330.9330.93-
03 Jan 202431.0031.0031.0031.0031.00-
02 Jan 202431.7831.7831.7831.7831.78-
29 Dec 202331.8931.8931.8931.8931.89-
28 Dec 202332.2532.2532.2532.2532.25-
27 Dec 202332.3332.3332.3332.3332.33-
26 Dec 202332.3132.3132.3132.3132.31-
22 Dec 202331.9931.9931.9931.9931.99-
21 Dec 202331.8131.8131.8131.8131.81-
20 Dec 202331.3531.3531.3531.3531.35-
19 Dec 202331.8531.8531.8531.8531.85-
18 Dec 202331.2431.2431.2431.2431.24-
15 Dec 202331.2331.2331.2331.2331.23-
14 Dec 202331.4931.4931.4931.4931.49-
13 Dec 202330.5530.5530.5530.5530.55-
13 Dec 20230.124 Dividend
13 Dec 20230.263 Capital gain
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...