Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,628.36 +595.63 (+0.94%) CMC Crypto 200
1,325.94 +48.96 (+3.84%)
DFA US Social Core Equity 2 Portfolio (DFUEX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 01 May 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 30 Apr 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 29 Apr 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 26 Apr 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 25 Apr 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 24 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 23 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 22 Apr 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 19 Apr 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 18 Apr 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 17 Apr 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 16 Apr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 15 Apr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 12 Apr 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 11 Apr 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 10 Apr 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 09 Apr 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 08 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 05 Apr 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 04 Apr 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 03 Apr 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 02 Apr 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 01 Apr 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 28 Mar 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 27 Mar 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 26 Mar 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 25 Mar 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 22 Mar 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 21 Mar 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| 20 Mar 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 19 Mar 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 18 Mar 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 15 Mar 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 14 Mar 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 13 Mar 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 12 Mar 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 11 Mar 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 08 Mar 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 07 Mar 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 06 Mar 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 05 Mar 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 04 Mar 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 01 Mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 29 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 28 Feb 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 27 Feb 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 26 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 23 Feb 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 22 Feb 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 21 Feb 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 20 Feb 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 16 Feb 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 15 Feb 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 14 Feb 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 13 Feb 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 12 Feb 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 09 Feb 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 08 Feb 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 07 Feb 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 06 Feb 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 05 Feb 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 02 Feb 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 01 Feb 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 31 Jan 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 30 Jan 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 29 Jan 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 26 Jan 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 25 Jan 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 24 Jan 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 23 Jan 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 22 Jan 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 19 Jan 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 18 Jan 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 17 Jan 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
| 16 Jan 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 12 Jan 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| 11 Jan 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| 10 Jan 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 09 Jan 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| 08 Jan 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| 05 Jan 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 04 Jan 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 03 Jan 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 02 Jan 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 29 Dec 2023 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 28 Dec 2023 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 27 Dec 2023 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 26 Dec 2023 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 22 Dec 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 21 Dec 2023 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 20 Dec 2023 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 19 Dec 2023 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| 18 Dec 2023 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| 15 Dec 2023 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 14 Dec 2023 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| 13 Dec 2023 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 12 Dec 2023 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 11 Dec 2023 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| *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.