Singapore markets close in 3 hours 3 minutes
Straits Times Index
3,403.03 -7.78 (-0.23%) Nikkei
40,904.21 -8.16 (-0.02%) Hang Seng
17,532.38 -267.23 (-1.50%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
55,452.50 -2,293.24 (-3.97%) CMC Crypto 200
1,152.32 -56.37 (-4.67%)
DFA U.S. Large Cap Equity Portfolio (DUSQX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
| 03 Jul 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| 02 Jul 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
| 01 Jul 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 28 Jun 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| 27 Jun 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| 26 Jun 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
| 25 Jun 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
| 24 Jun 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| 21 Jun 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
| 20 Jun 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
| 18 Jun 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 17 Jun 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 14 Jun 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| 13 Jun 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| 12 Jun 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
| 11 Jun 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
| 10 Jun 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 07 Jun 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 06 Jun 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
| 05 Jun 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| 04 Jun 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| 03 Jun 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| 31 May 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| 30 May 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
| 29 May 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
| 28 May 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 24 May 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| 23 May 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| 22 May 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 21 May 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 20 May 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| 17 May 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| 16 May 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
| 15 May 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| 14 May 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
| 13 May 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
| 10 May 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
| 09 May 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| 08 May 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 07 May 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
| 06 May 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
| 03 May 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
| 02 May 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
| 01 May 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
| 30 Apr 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
| 29 Apr 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
| 26 Apr 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
| 25 Apr 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 24 Apr 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
| 23 Apr 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
| 22 Apr 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
| 19 Apr 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
| 18 Apr 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| 17 Apr 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
| 16 Apr 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
| 15 Apr 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
| 12 Apr 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
| 11 Apr 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| 10 Apr 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
| 09 Apr 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
| 08 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 05 Apr 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
| 04 Apr 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| 03 Apr 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| 02 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 01 Apr 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
| 28 Mar 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 27 Mar 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
| 27 Mar 2024 | 0.094 Dividend | |||||
| 26 Mar 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 28.98 | - |
| 25 Mar 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.05 | - |
| 22 Mar 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.12 | - |
| 21 Mar 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.17 | - |
| 20 Mar 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.04 | - |
| 19 Mar 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.77 | - |
| 18 Mar 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.60 | - |
| 15 Mar 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.44 | - |
| 14 Mar 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.60 | - |
| 13 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.71 | - |
| 12 Mar 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.73 | - |
| 11 Mar 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.42 | - |
| 08 Mar 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.45 | - |
| 07 Mar 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.65 | - |
| 06 Mar 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.35 | - |
| 05 Mar 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.18 | - |
| 04 Mar 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.43 | - |
| 01 Mar 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.44 | - |
| 29 Feb 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.21 | - |
| 28 Feb 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.05 | - |
| 27 Feb 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.10 | - |
| 26 Feb 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.05 | - |
| 23 Feb 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.12 | - |
| 22 Feb 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.09 | - |
| 21 Feb 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.52 | - |
| 20 Feb 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.49 | - |
| 16 Feb 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.65 | - |
| 15 Feb 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.77 | - |
| 14 Feb 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.58 | - |
| 13 Feb 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.30 | - |
| *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.