Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,439.61 +1,741.93 (+2.78%) CMC Crypto 200
1,383.77 +71.15 (+5.63%)
DFA US Large Company I (DFUSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
| 17 Apr 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
| 16 Apr 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
| 15 Apr 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
| 12 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 11 Apr 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
| 10 Apr 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
| 09 Apr 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
| 08 Apr 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| 05 Apr 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
| 04 Apr 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
| 03 Apr 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
| 02 Apr 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
| 01 Apr 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
| 28 Mar 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
| 27 Mar 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
| 26 Mar 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
| 25 Mar 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| 22 Mar 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
| 21 Mar 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
| 20 Mar 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
| 19 Mar 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
| 18 Mar 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
| 15 Mar 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
| 14 Mar 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| 13 Mar 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
| 12 Mar 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| 11 Mar 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
| 08 Mar 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
| 07 Mar 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
| 06 Mar 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
| 05 Mar 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
| 04 Mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| 01 Mar 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
| 29 Feb 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
| 28 Feb 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
| 27 Feb 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
| 26 Feb 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
| 23 Feb 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 22 Feb 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
| 21 Feb 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
| 20 Feb 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
| 16 Feb 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
| 15 Feb 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| 14 Feb 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 13 Feb 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
| 12 Feb 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
| 09 Feb 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
| 08 Feb 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
| 07 Feb 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
| 06 Feb 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
| 05 Feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| 02 Feb 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
| 01 Feb 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
| 31 Jan 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| 30 Jan 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
| 29 Jan 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
| 26 Jan 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
| 25 Jan 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
| 24 Jan 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
| 23 Jan 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
| 22 Jan 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
| 19 Jan 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| 18 Jan 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
| 17 Jan 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
| 16 Jan 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| 12 Jan 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
| 11 Jan 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 10 Jan 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
| 09 Jan 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| 08 Jan 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| 05 Jan 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
| 04 Jan 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| 03 Jan 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| 02 Jan 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
| 29 Dec 2023 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 28 Dec 2023 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
| 27 Dec 2023 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| 26 Dec 2023 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| 22 Dec 2023 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
| 21 Dec 2023 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| 20 Dec 2023 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
| 19 Dec 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 18 Dec 2023 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| 15 Dec 2023 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
| 14 Dec 2023 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
| 13 Dec 2023 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
| 12 Dec 2023 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
| 11 Dec 2023 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
| 11 Dec 2023 | 0.104 Dividend | |||||
| 11 Dec 2023 | 0.894 Capital gain | |||||
| 08 Dec 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 30.50 | - |
| 07 Dec 2023 | 31.37 | 31.37 | 31.37 | 31.37 | 30.38 | - |
| 06 Dec 2023 | 31.11 | 31.11 | 31.11 | 31.11 | 30.12 | - |
| 05 Dec 2023 | 31.24 | 31.24 | 31.24 | 31.24 | 30.25 | - |
| 04 Dec 2023 | 31.25 | 31.25 | 31.25 | 31.25 | 30.26 | - |
| 01 Dec 2023 | 31.42 | 31.42 | 31.42 | 31.42 | 30.42 | - |
| 30 Nov 2023 | 31.24 | 31.24 | 31.24 | 31.24 | 30.25 | - |
| 29 Nov 2023 | 31.11 | 31.11 | 31.11 | 31.11 | 30.12 | - |
| *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.