Singapore markets open in 8 hours 4 minutes

DFA US Micro Cap I (DFSCX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
26.49+0.24 (+0.91%)
As of 08:06AM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 2024------
03 May 2024------
02 May 202426.2526.2526.2526.2526.25-
01 May 202425.8225.8225.8225.8225.82-
30 Apr 202425.7025.7025.7025.7025.70-
29 Apr 202426.2126.2126.2126.2126.21-
26 Apr 202426.0826.0826.0826.0826.08-
25 Apr 202425.8925.8925.8925.8925.89-
24 Apr 202426.1026.1026.1026.1026.10-
23 Apr 202426.1526.1526.1526.1526.15-
22 Apr 202425.6825.6825.6825.6825.68-
19 Apr 202425.4925.4925.4925.4925.49-
18 Apr 202425.2225.2225.2225.2225.22-
17 Apr 202425.2425.2425.2425.2425.24-
16 Apr 202425.4625.4625.4625.4625.46-
15 Apr 202425.5925.5925.5925.5925.59-
12 Apr 202425.8325.8325.8325.8325.83-
11 Apr 202426.2526.2526.2526.2526.25-
10 Apr 202426.1126.1126.1126.1126.11-
09 Apr 202426.8026.8026.8026.8026.80-
08 Apr 202426.7626.7626.7626.7626.76-
05 Apr 202426.6426.6426.6426.6426.64-
04 Apr 202426.5126.5126.5126.5126.51-
03 Apr 202426.7426.7426.7426.7426.74-
02 Apr 202426.5826.5826.5826.5826.58-
01 Apr 202426.9926.9926.9926.9926.99-
28 Mar 202427.2627.2627.2627.2627.26-
27 Mar 202427.0727.0727.0727.0727.07-
26 Mar 202426.5626.5626.5626.5626.56-
25 Mar 202426.6026.6026.6026.6026.60-
22 Mar 202426.6626.6626.6626.6626.66-
21 Mar 202426.9726.9726.9726.9726.97-
20 Mar 202426.6826.6826.6826.6826.68-
19 Mar 202426.1926.1926.1926.1926.19-
18 Mar 202425.9425.9425.9425.9425.94-
15 Mar 202426.0826.0826.0826.0826.08-
14 Mar 202425.9525.9525.9525.9525.95-
13 Mar 202426.3626.3626.3626.3626.36-
12 Mar 202426.3126.3126.3126.3126.31-
11 Mar 202426.3626.3626.3626.3626.36-
08 Mar 202426.5326.5326.5326.5326.53-
07 Mar 202426.5726.5726.5726.5726.57-
06 Mar 202426.4026.4026.4026.4026.40-
05 Mar 202426.3226.3226.3226.3226.32-
04 Mar 202426.4626.4626.4626.4626.46-
01 Mar 202426.5526.5526.5526.5526.55-
29 Feb 202426.4226.4226.4226.4226.42-
28 Feb 202426.2026.2026.2026.2026.20-
27 Feb 202426.4426.4426.4426.4426.44-
26 Feb 202426.2626.2626.2626.2626.26-
23 Feb 202426.1426.1426.1426.1426.14-
22 Feb 202426.0426.0426.0426.0426.04-
21 Feb 202425.9725.9725.9725.9725.97-
20 Feb 202426.0326.0326.0326.0326.03-
16 Feb 202426.3626.3626.3626.3626.36-
15 Feb 202426.6426.6426.6426.6426.64-
14 Feb 202426.0326.0326.0326.0326.03-
13 Feb 202425.4725.4725.4725.4725.47-
12 Feb 202426.4926.4926.4926.4926.49-
09 Feb 202426.0426.0426.0426.0426.04-
08 Feb 202425.6825.6825.6825.6825.68-
07 Feb 202425.3125.3125.3125.3125.31-
06 Feb 202425.3625.3625.3625.3625.36-
05 Feb 202425.2225.2225.2225.2225.22-
02 Feb 202425.5625.5625.5625.5625.56-
01 Feb 202425.6825.6825.6825.6825.68-
31 Jan 202425.3825.3825.3825.3825.38-
30 Jan 202426.0326.0326.0326.0326.03-
29 Jan 202426.1426.1426.1426.1426.14-
26 Jan 202425.8125.8125.8125.8125.81-
25 Jan 202425.7725.7725.7725.7725.77-
24 Jan 202425.5825.5825.5825.5825.58-
23 Jan 202425.7025.7025.7025.7025.70-
22 Jan 202425.8725.8725.8725.8725.87-
19 Jan 202425.3525.3525.3525.3525.35-
18 Jan 202425.0925.0925.0925.0925.09-
17 Jan 202424.8924.8924.8924.8924.89-
16 Jan 202425.0325.0325.0325.0325.03-
12 Jan 202425.3025.3025.3025.3025.30-
11 Jan 202425.3225.3225.3225.3225.32-
10 Jan 202425.4525.4525.4525.4525.45-
09 Jan 202425.3825.3825.3825.3825.38-
08 Jan 202425.6725.6725.6725.6725.67-
05 Jan 202425.3425.3425.3425.3425.34-
04 Jan 202425.4625.4625.4625.4625.46-
03 Jan 202425.4925.4925.4925.4925.49-
02 Jan 202426.1326.1326.1326.1326.13-
29 Dec 202326.2826.2826.2826.2826.28-
28 Dec 202326.6226.6226.6226.6226.62-
27 Dec 202326.7226.7226.7226.7226.72-
26 Dec 202326.6826.6826.6826.6826.68-
22 Dec 202326.3926.3926.3926.3926.39-
21 Dec 202326.1926.1926.1926.1926.19-
20 Dec 202325.8025.8025.8025.8025.80-
19 Dec 202326.1826.1826.1826.1826.18-
18 Dec 202325.6525.6525.6525.6525.65-
15 Dec 202325.6625.6625.6625.6625.66-
14 Dec 202325.8425.8425.8425.8425.84-
13 Dec 202325.2125.2125.2125.2125.21-
13 Dec 20230.079 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...