Singapore markets close in 5 hours 5 minutes
Straits Times Index
3,326.60 +0.32 (+0.01%) Nikkei
39,703.10 +529.95 (+1.35%) Hang Seng
18,058.50 -14.40 (-0.08%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,941.11 +571.58 (+0.93%) CMC Crypto 200
1,282.71 +33.59 (+2.69%)
DFA US Large Cap Value III (DFUVX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| 24 Jun 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
| 21 Jun 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
| 20 Jun 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
| 18 Jun 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 17 Jun 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
| 14 Jun 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
| 13 Jun 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 12 Jun 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 11 Jun 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 10 Jun 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
| 07 Jun 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| 06 Jun 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
| 05 Jun 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| 04 Jun 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
| 03 Jun 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| 31 May 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| 30 May 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
| 29 May 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 28 May 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
| 24 May 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
| 23 May 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| 22 May 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| 21 May 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
| 20 May 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
| 17 May 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
| 16 May 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 15 May 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
| 14 May 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| 13 May 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
| 10 May 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| 09 May 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 08 May 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| 07 May 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| 06 May 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
| 03 May 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| 02 May 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
| 01 May 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 30 Apr 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 29 Apr 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| 26 Apr 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
| 25 Apr 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
| 24 Apr 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| 23 Apr 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| 22 Apr 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 19 Apr 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
| 18 Apr 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
| 17 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 16 Apr 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
| 15 Apr 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
| 12 Apr 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| 11 Apr 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| 10 Apr 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
| 09 Apr 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| 08 Apr 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
| 05 Apr 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
| 04 Apr 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| 03 Apr 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| 02 Apr 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
| 01 Apr 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 28 Mar 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| 27 Mar 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
| 26 Mar 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| 25 Mar 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
| 22 Mar 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| 21 Mar 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
| 20 Mar 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 19 Mar 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
| 18 Mar 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 15 Mar 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
| 14 Mar 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
| 13 Mar 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
| 12 Mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 11 Mar 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| 08 Mar 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| 07 Mar 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| 06 Mar 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 05 Mar 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| 04 Mar 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| 01 Mar 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
| 29 Feb 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
| 28 Feb 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| 27 Feb 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| 26 Feb 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 23 Feb 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
| 22 Feb 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 21 Feb 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| 20 Feb 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
| 16 Feb 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
| 15 Feb 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
| 14 Feb 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
| 13 Feb 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
| 12 Feb 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 09 Feb 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
| 08 Feb 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
| 07 Feb 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
| 06 Feb 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
| 05 Feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 02 Feb 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
| 01 Feb 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
| *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.