Singapore markets closed

DFA International Value Portfolio (DFIVX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
20.95-0.06 (-0.29%)
At close: 08:01PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202420.9520.9520.9520.9520.95-
30 Apr 202421.0121.0121.0121.0121.01-
29 Apr 202421.3421.3421.3421.3421.34-
26 Apr 202421.2221.2221.2221.2221.22-
25 Apr 202421.1221.1221.1221.1221.12-
24 Apr 202421.1521.1521.1521.1521.15-
23 Apr 202421.2121.2121.2121.2121.21-
22 Apr 202421.0621.0621.0621.0621.06-
19 Apr 202420.8220.8220.8220.8220.82-
18 Apr 202420.7720.7720.7720.7720.77-
17 Apr 202420.7520.7520.7520.7520.75-
16 Apr 202420.7420.7420.7420.7420.74-
15 Apr 202421.0421.0421.0421.0421.04-
12 Apr 202421.0821.0821.0821.0821.08-
11 Apr 202421.3721.3721.3721.3721.37-
10 Apr 202421.4121.4121.4121.4121.41-
09 Apr 202421.6621.6621.6621.6621.66-
08 Apr 202421.6521.6521.6521.6521.65-
05 Apr 202421.5321.5321.5321.5321.53-
04 Apr 202421.4321.4321.4321.4321.43-
03 Apr 202421.4921.4921.4921.4921.49-
02 Apr 202421.2621.2621.2621.2621.26-
01 Apr 202421.2321.2321.2321.2321.23-
28 Mar 202421.3621.3621.3621.3621.36-
27 Mar 202421.3721.3721.3721.3721.37-
26 Mar 202421.2421.2421.2421.2421.24-
25 Mar 202421.2321.2321.2321.2321.23-
22 Mar 202421.2321.2321.2321.2321.23-
21 Mar 202421.2821.2821.2821.2821.28-
20 Mar 202421.2721.2721.2721.2721.27-
19 Mar 202421.0621.0621.0621.0621.06-
18 Mar 202420.9620.9620.9620.9620.96-
15 Mar 202420.9520.9520.9520.9520.95-
14 Mar 202420.8220.8220.8220.8220.82-
13 Mar 202420.9520.9520.9520.9520.95-
12 Mar 202420.8920.8920.8920.8920.89-
11 Mar 202420.7520.7520.7520.7520.75-
08 Mar 202420.8420.8420.8420.8420.84-
07 Mar 202420.8420.8420.8420.8420.84-
06 Mar 202420.6620.6620.6620.6620.66-
05 Mar 202420.4120.4120.4120.4120.41-
04 Mar 202420.4120.4120.4120.4120.41-
01 Mar 202420.5020.5020.5020.5020.50-
29 Feb 202420.2820.2820.2820.2820.28-
28 Feb 202420.2120.2120.2120.2120.21-
27 Feb 202420.2820.2820.2820.2820.28-
26 Feb 202420.2120.2120.2120.2120.21-
23 Feb 202420.2820.2820.2820.2820.28-
22 Feb 202420.2220.2220.2220.2220.22-
21 Feb 202420.0520.0520.0520.0520.05-
20 Feb 202419.9819.9819.9819.9819.98-
16 Feb 202419.9019.9019.9019.9019.90-
15 Feb 202419.8719.8719.8719.8719.87-
14 Feb 202419.6119.6119.6119.6119.61-
13 Feb 202419.4619.4619.4619.4619.46-
12 Feb 202419.7419.7419.7419.7419.74-
09 Feb 202419.6219.6219.6219.6219.62-
08 Feb 202419.6519.6519.6519.6519.65-
07 Feb 202419.6819.6819.6819.6819.68-
06 Feb 202419.6919.6919.6919.6919.69-
05 Feb 202419.5919.5919.5919.5919.59-
02 Feb 202419.7419.7419.7419.7419.74-
01 Feb 202419.8919.8919.8919.8919.89-
31 Jan 202419.7519.7519.7519.7519.75-
30 Jan 202419.8919.8919.8919.8919.89-
29 Jan 202419.8919.8919.8919.8919.89-
26 Jan 202419.7719.7719.7719.7719.77-
25 Jan 202419.6919.6919.6919.6919.69-
24 Jan 202419.6219.6219.6219.6219.62-
23 Jan 202419.5119.5119.5119.5119.51-
22 Jan 202419.5319.5319.5319.5319.53-
19 Jan 202419.4719.4719.4719.4719.47-
18 Jan 202419.4519.4519.4519.4519.45-
17 Jan 202419.3119.3119.3119.3119.31-
16 Jan 202419.5419.5419.5419.5419.54-
12 Jan 202419.8519.8519.8519.8519.85-
11 Jan 202419.8219.8219.8219.8219.82-
10 Jan 202419.8619.8619.8619.8619.86-
09 Jan 202419.8619.8619.8619.8619.86-
08 Jan 202420.1020.1020.1020.1020.10-
05 Jan 202419.9719.9719.9719.9719.97-
04 Jan 202419.8819.8819.8819.8819.88-
03 Jan 202419.7619.7619.7619.7619.76-
02 Jan 202419.8919.8919.8919.8919.89-
29 Dec 202320.0120.0120.0120.0120.01-
28 Dec 202319.9719.9719.9719.9719.97-
27 Dec 202320.0820.0820.0820.0820.08-
26 Dec 202319.9419.9419.9419.9419.94-
22 Dec 202319.8719.8719.8719.8719.87-
21 Dec 202319.8219.8219.8219.8219.82-
20 Dec 202319.5319.5319.5319.5319.53-
19 Dec 202319.7319.7319.7319.7319.73-
18 Dec 202319.5419.5419.5419.5419.54-
15 Dec 202319.4819.4819.4819.4819.48-
14 Dec 202319.6519.6519.6519.6519.65-
13 Dec 202319.4419.4419.4419.4419.44-
13 Dec 20230.288 Dividend
12 Dec 202319.4719.4719.4719.4719.18-
11 Dec 202319.5119.5119.5119.5119.22-
08 Dec 202319.5019.5019.5019.5019.21-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...