Singapore markets closed

DFA US Small Cap Value I (DFSVX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
44.37+0.10 (+0.23%)
At close: 08:06AM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202444.3744.3744.3744.3744.37-
30 Apr 202444.2744.2744.2744.2744.27-
29 Apr 202445.2745.2745.2745.2745.27-
26 Apr 202445.1145.1145.1145.1145.11-
25 Apr 202444.8544.8544.8544.8544.85-
24 Apr 202445.0845.0845.0845.0845.08-
23 Apr 202445.1245.1245.1245.1245.12-
22 Apr 202444.4244.4244.4244.4244.42-
19 Apr 202444.0844.0844.0844.0844.08-
18 Apr 202443.5643.5643.5643.5643.56-
17 Apr 202443.5343.5343.5343.5343.53-
16 Apr 202443.8743.8743.8743.8743.87-
15 Apr 202444.1844.1844.1844.1844.18-
12 Apr 202444.5544.5544.5544.5544.55-
11 Apr 202445.2345.2345.2345.2345.23-
10 Apr 202445.1045.1045.1045.1045.10-
09 Apr 202446.2546.2546.2546.2546.25-
08 Apr 202446.1446.1446.1446.1446.14-
05 Apr 202445.9745.9745.9745.9745.97-
04 Apr 202445.7545.7545.7545.7545.75-
03 Apr 202446.1946.1946.1946.1946.19-
02 Apr 202445.9145.9145.9145.9145.91-
01 Apr 202446.6046.6046.6046.6046.60-
28 Mar 202447.0247.0247.0247.0247.02-
27 Mar 202446.6846.6846.6846.6846.68-
26 Mar 202445.8345.8345.8345.8345.83-
25 Mar 202445.9545.9545.9545.9545.95-
22 Mar 202445.8745.8745.8745.8745.87-
21 Mar 202446.4046.4046.4046.4046.40-
20 Mar 202445.8845.8845.8845.8845.88-
19 Mar 202444.9344.9344.9344.9344.93-
18 Mar 202444.5044.5044.5044.5044.50-
15 Mar 202444.7244.7244.7244.7244.72-
14 Mar 202444.5044.5044.5044.5044.50-
13 Mar 202445.1945.1945.1945.1945.19-
12 Mar 202445.0745.0745.0745.0745.07-
11 Mar 202445.1145.1145.1145.1145.11-
08 Mar 202445.2645.2645.2645.2645.26-
07 Mar 202445.3445.3445.3445.3445.34-
06 Mar 202444.9344.9344.9344.9344.93-
05 Mar 202444.8844.8844.8844.8844.88-
04 Mar 202444.8844.8844.8844.8844.88-
01 Mar 202445.0445.0445.0445.0445.04-
29 Feb 202444.8144.8144.8144.8144.81-
28 Feb 202444.3644.3644.3644.3644.36-
27 Feb 202444.6544.6544.6544.6544.65-
26 Feb 202444.4744.4744.4744.4744.47-
23 Feb 202444.4644.4644.4644.4644.46-
22 Feb 202444.3544.3544.3544.3544.35-
21 Feb 202444.1744.1744.1744.1744.17-
20 Feb 202444.0744.0744.0744.0744.07-
16 Feb 202444.5644.5644.5644.5644.56-
15 Feb 202445.0645.0645.0645.0645.06-
14 Feb 202444.1144.1144.1144.1144.11-
13 Feb 202443.3543.3543.3543.3543.35-
12 Feb 202444.9144.9144.9144.9144.91-
09 Feb 202444.1844.1844.1844.1844.18-
08 Feb 202443.7543.7543.7543.7543.75-
07 Feb 202443.3043.3043.3043.3043.30-
06 Feb 202443.3243.3243.3243.3243.32-
05 Feb 202443.2343.2343.2343.2343.23-
02 Feb 202443.7943.7943.7943.7943.79-
01 Feb 202443.9643.9643.9643.9643.96-
31 Jan 202443.6843.6843.6843.6843.68-
30 Jan 202444.9144.9144.9144.9144.91-
29 Jan 202444.8844.8844.8844.8844.88-
26 Jan 202444.5344.5344.5344.5344.53-
25 Jan 202444.4144.4144.4144.4144.41-
24 Jan 202444.0044.0044.0044.0044.00-
23 Jan 202444.0744.0744.0744.0744.07-
22 Jan 202444.4244.4244.4244.4244.42-
19 Jan 202443.6843.6843.6843.6843.68-
18 Jan 202443.1943.1943.1943.1943.19-
17 Jan 202442.7042.7042.7042.7042.70-
16 Jan 202442.9742.9742.9742.9742.97-
12 Jan 202443.4843.4843.4843.4843.48-
11 Jan 202443.6043.6043.6043.6043.60-
10 Jan 202443.7643.7643.7643.7643.76-
09 Jan 202443.7043.7043.7043.7043.70-
08 Jan 202444.2244.2244.2244.2244.22-
05 Jan 202443.7743.7743.7743.7743.77-
04 Jan 202443.7043.7043.7043.7043.70-
03 Jan 202443.7743.7743.7743.7743.77-
02 Jan 202444.7844.7844.7844.7844.78-
29 Dec 202344.9444.9444.9444.9444.94-
28 Dec 202345.4245.4245.4245.4245.42-
27 Dec 202345.5345.5345.5345.5345.53-
26 Dec 202345.5345.5345.5345.5345.53-
22 Dec 202345.0945.0945.0945.0945.09-
21 Dec 202344.8544.8544.8544.8544.85-
20 Dec 202344.2344.2344.2344.2344.23-
19 Dec 202344.8444.8444.8444.8444.84-
18 Dec 202344.0144.0144.0144.0144.01-
15 Dec 202343.9343.9343.9343.9343.93-
14 Dec 202344.2544.2544.2544.2544.25-
13 Dec 202343.0443.0443.0443.0443.04-
13 Dec 20230.182 Dividend
13 Dec 20230.958 Capital gain
12 Dec 202342.8042.8042.8042.8041.66-
11 Dec 202343.0443.0443.0443.0441.89-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...