Singapore markets closed
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,022.21 -29.20 (-0.58%) Dow
37,753.31 -45.66 (-0.12%) Nasdaq
15,683.37 -181.88 (-1.15%) Bitcoin USD
61,684.41 -1,369.59 (-2.17%) CMC Crypto 200
885.54 0.00 (0.00%)
DFA International Small Company I (DFISX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 16 Apr 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 15 Apr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 12 Apr 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 11 Apr 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 10 Apr 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 09 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 08 Apr 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 05 Apr 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 04 Apr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 03 Apr 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 02 Apr 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 01 Apr 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 28 Mar 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 27 Mar 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 26 Mar 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 25 Mar 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 22 Mar 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 21 Mar 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 20 Mar 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 19 Mar 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 18 Mar 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 15 Mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 14 Mar 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 13 Mar 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 12 Mar 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 11 Mar 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 08 Mar 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 07 Mar 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 06 Mar 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 05 Mar 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 04 Mar 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| 01 Mar 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 29 Feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 28 Feb 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 27 Feb 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 26 Feb 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 23 Feb 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 22 Feb 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 21 Feb 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 20 Feb 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 16 Feb 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 15 Feb 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 14 Feb 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 13 Feb 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 12 Feb 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 09 Feb 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 08 Feb 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 07 Feb 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 06 Feb 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 05 Feb 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 02 Feb 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 01 Feb 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 31 Jan 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 30 Jan 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 29 Jan 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 26 Jan 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 25 Jan 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
| 24 Jan 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 23 Jan 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 22 Jan 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 19 Jan 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 18 Jan 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 17 Jan 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 16 Jan 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 12 Jan 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 11 Jan 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 10 Jan 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 09 Jan 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 08 Jan 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 05 Jan 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 04 Jan 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 03 Jan 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 02 Jan 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 29 Dec 2023 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| 28 Dec 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 27 Dec 2023 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 26 Dec 2023 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 22 Dec 2023 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 21 Dec 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 20 Dec 2023 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 19 Dec 2023 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 18 Dec 2023 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 15 Dec 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 14 Dec 2023 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 13 Dec 2023 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 13 Dec 2023 | 0.217 Dividend | |||||
| 12 Dec 2023 | 18.38 | 18.38 | 18.38 | 18.38 | 18.16 | - |
| 11 Dec 2023 | 18.43 | 18.43 | 18.43 | 18.43 | 18.21 | - |
| 08 Dec 2023 | 18.43 | 18.43 | 18.43 | 18.43 | 18.21 | - |
| 07 Dec 2023 | 18.42 | 18.42 | 18.42 | 18.42 | 18.20 | - |
| 06 Dec 2023 | 18.33 | 18.33 | 18.33 | 18.33 | 18.11 | - |
| 05 Dec 2023 | 18.27 | 18.27 | 18.27 | 18.27 | 18.05 | - |
| 04 Dec 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 18.13 | - |
| 01 Dec 2023 | 18.53 | 18.53 | 18.53 | 18.53 | 18.31 | - |
| 30 Nov 2023 | 18.33 | 18.33 | 18.33 | 18.33 | 18.11 | - |
| 29 Nov 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 18.18 | - |
| 28 Nov 2023 | 18.33 | 18.33 | 18.33 | 18.33 | 18.11 | - |
| 27 Nov 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.03 | - |
| 24 Nov 2023 | 18.26 | 18.26 | 18.26 | 18.26 | 18.04 | - |
| *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.