Yahoo

Mail

Singapore markets closed

Straits Times Index
3,332.80
-10.55(-0.32%)
Nikkei
39,583.08
+241.54(+0.61%)
Hang Seng
17,718.61
+2.14(+0.01%)
FTSE 100
8,164.12
-15.56(-0.19%)
Bitcoin USD
61,495.41
+491.65(+0.81%)
CMC Crypto 200
1,275.84
-7.99(-0.62%)

DFA Global Equity I (DGEIX)

Nasdaq - Nasdaq Delayed price. Currency in USD

Add to watchlist

33.18

-0.01

(-0.03%)

At close: 08:01PM EDT

Time period:

30 Jun 2023 - 30 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2024	33.18	33.18	33.18	33.18	33.18	-
27 Jun 2024	33.19	33.19	33.19	33.19	33.19	-
26 Jun 2024	33.33	33.33	33.33	33.33	33.33	-
25 Jun 2024	33.39	33.39	33.39	33.39	33.39	-
24 Jun 2024	33.37	33.37	33.37	33.37	33.37	-
21 Jun 2024	33.32	33.32	33.32	33.32	33.32	-
20 Jun 2024	33.41	33.41	33.41	33.41	33.41	-
18 Jun 2024	33.46	33.46	33.46	33.46	33.46	-
17 Jun 2024	33.33	33.33	33.33	33.33	33.33	-
14 Jun 2024	33.11	33.11	33.11	33.11	33.11	-
13 Jun 2024	33.28	33.28	33.28	33.28	33.28	-
12 Jun 2024	33.38	33.38	33.38	33.38	33.38	-
11 Jun 2024	33.07	33.07	33.07	33.07	33.07	-
10 Jun 2024	33.15	33.15	33.15	33.15	33.15	-
07 Jun 2024	33.06	33.06	33.06	33.06	33.06	-
06 Jun 2024	33.21	33.21	33.21	33.21	33.21	-
05 Jun 2024	33.25	33.25	33.25	33.25	33.25	-
04 Jun 2024	32.93	32.93	32.93	32.93	32.93	-
03 Jun 2024	33.08	33.08	33.08	33.08	33.08	-
31 May 2024	33.09	33.09	33.09	33.09	33.09	-
30 May 2024	32.82	32.82	32.82	32.82	32.82	-
29 May 2024	32.78	32.78	32.78	32.78	32.78	-
28 May 2024	33.13	33.13	33.13	33.13	33.13	-
24 May 2024	33.14	33.14	33.14	33.14	33.14	-
23 May 2024	32.90	32.90	32.90	32.90	32.90	-
22 May 2024	33.15	33.15	33.15	33.15	33.15	-
21 May 2024	33.32	33.32	33.32	33.32	33.32	-
20 May 2024	33.33	33.33	33.33	33.33	33.33	-
17 May 2024	33.30	33.30	33.30	33.30	33.30	-
16 May 2024	33.23	33.23	33.23	33.23	33.23	-
15 May 2024	33.33	33.33	33.33	33.33	33.33	-
14 May 2024	33.00	33.00	33.00	33.00	33.00	-
13 May 2024	32.81	32.81	32.81	32.81	32.81	-
10 May 2024	32.81	32.81	32.81	32.81	32.81	-
09 May 2024	32.76	32.76	32.76	32.76	32.76	-
08 May 2024	32.54	32.54	32.54	32.54	32.54	-
07 May 2024	32.54	32.54	32.54	32.54	32.54	-
06 May 2024	32.52	32.52	32.52	32.52	32.52	-
03 May 2024	32.22	32.22	32.22	32.22	32.22	-
02 May 2024	31.89	31.89	31.89	31.89	31.89	-
01 May 2024	31.52	31.52	31.52	31.52	31.52	-
30 Apr 2024	31.59	31.59	31.59	31.59	31.59	-
29 Apr 2024	32.10	32.10	32.10	32.10	32.10	-
26 Apr 2024	31.93	31.93	31.93	31.93	31.93	-
25 Apr 2024	31.69	31.69	31.69	31.69	31.69	-
24 Apr 2024	31.81	31.81	31.81	31.81	31.81	-
23 Apr 2024	31.82	31.82	31.82	31.82	31.82	-
22 Apr 2024	31.47	31.47	31.47	31.47	31.47	-
19 Apr 2024	31.18	31.18	31.18	31.18	31.18	-
18 Apr 2024	31.29	31.29	31.29	31.29	31.29	-
17 Apr 2024	31.31	31.31	31.31	31.31	31.31	-
16 Apr 2024	31.45	31.45	31.45	31.45	31.45	-
15 Apr 2024	31.63	31.63	31.63	31.63	31.63	-
12 Apr 2024	31.92	31.92	31.92	31.92	31.92	-
11 Apr 2024	32.41	32.41	32.41	32.41	32.41	-
10 Apr 2024	32.28	32.28	32.28	32.28	32.28	-
09 Apr 2024	32.67	32.67	32.67	32.67	32.67	-
08 Apr 2024	32.63	32.63	32.63	32.63	32.63	-
05 Apr 2024	32.58	32.58	32.58	32.58	32.58	-
04 Apr 2024	32.32	32.32	32.32	32.32	32.32	-
03 Apr 2024	32.64	32.64	32.64	32.64	32.64	-
02 Apr 2024	32.53	32.53	32.53	32.53	32.53	-
01 Apr 2024	32.75	32.75	32.75	32.75	32.75	-
28 Mar 2024	32.87	32.87	32.87	32.87	32.87	-
27 Mar 2024	32.80	32.80	32.80	32.80	32.80	-
27 Mar 2024	0.078 Dividend
26 Mar 2024	32.54	32.54	32.54	32.54	32.46	-
25 Mar 2024	32.60	32.60	32.60	32.60	32.52	-
22 Mar 2024	32.66	32.66	32.66	32.66	32.58	-
21 Mar 2024	32.79	32.79	32.79	32.79	32.71	-
20 Mar 2024	32.65	32.65	32.65	32.65	32.57	-
19 Mar 2024	32.31	32.31	32.31	32.31	32.23	-
18 Mar 2024	32.16	32.16	32.16	32.16	32.08	-
15 Mar 2024	32.07	32.07	32.07	32.07	31.99	-
14 Mar 2024	32.17	32.17	32.17	32.17	32.09	-
13 Mar 2024	32.33	32.33	32.33	32.33	32.25	-
12 Mar 2024	32.35	32.35	32.35	32.35	32.27	-
11 Mar 2024	32.10	32.10	32.10	32.10	32.02	-
08 Mar 2024	32.16	32.16	32.16	32.16	32.08	-
07 Mar 2024	32.31	32.31	32.31	32.31	32.23	-
06 Mar 2024	32.00	32.00	32.00	32.00	31.92	-
05 Mar 2024	31.78	31.78	31.78	31.78	31.70	-
04 Mar 2024	32.00	32.00	32.00	32.00	31.92	-
01 Mar 2024	32.02	32.02	32.02	32.02	31.94	-
29 Feb 2024	31.76	31.76	31.76	31.76	31.68	-
28 Feb 2024	31.59	31.59	31.59	31.59	31.51	-
27 Feb 2024	31.69	31.69	31.69	31.69	31.61	-
26 Feb 2024	31.61	31.61	31.61	31.61	31.53	-
23 Feb 2024	31.68	31.68	31.68	31.68	31.60	-
22 Feb 2024	31.64	31.64	31.64	31.64	31.56	-
21 Feb 2024	31.18	31.18	31.18	31.18	31.11	-
20 Feb 2024	31.13	31.13	31.13	31.13	31.06	-
16 Feb 2024	31.25	31.25	31.25	31.25	31.18	-
15 Feb 2024	31.36	31.36	31.36	31.36	31.28	-
14 Feb 2024	31.06	31.06	31.06	31.06	30.99	-
13 Feb 2024	30.73	30.73	30.73	30.73	30.66	-
12 Feb 2024	31.26	31.26	31.26	31.26	31.19	-
09 Feb 2024	31.15	31.15	31.15	31.15	31.08	-
08 Feb 2024	31.00	31.00	31.00	31.00	30.93	-
07 Feb 2024	30.92	30.92	30.92	30.92	30.85	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,332.80-10.55(-0.32%)

Nikkei39,583.08+241.54(+0.61%)

Hang Seng17,718.61+2.14(+0.01%)

FTSE 1008,164.12-15.56(-0.19%)

Bitcoin USD61,495.41+491.65(+0.81%)

CMC Crypto 2001,275.84-7.99(-0.62%)

DFA Global Equity I (DGEIX)

Straits Times Index
3,332.80
-10.55(-0.32%)

Nikkei
39,583.08
+241.54(+0.61%)

Hang Seng
17,718.61
+2.14(+0.01%)

FTSE 100
8,164.12
-15.56(-0.19%)

Bitcoin USD
61,495.41
+491.65(+0.81%)

CMC Crypto 200
1,275.84
-7.99(-0.62%)