Canada markets closed

DFA Emerging Markets Core Equity I (DFCEX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
23.90+0.07 (+0.29%)
At close: 08:06AM EDT
Time Period:
Jun 07, 2023 - Jun 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 2024------
Jun 06, 202423.9023.9023.9023.9023.90-
Jun 05, 202423.8323.8323.8323.8323.83-
Jun 04, 202423.5023.5023.5023.5023.50-
Jun 03, 202423.9123.9123.9123.9123.91-
May 31, 202423.6323.6323.6323.6323.63-
May 30, 202423.7523.7523.7523.7523.75-
May 29, 202423.8823.8823.8823.8823.88-
May 28, 202424.1524.1524.1524.1524.15-
May 24, 202424.1324.1324.1324.1324.13-
May 23, 202424.0824.0824.0824.0824.08-
May 22, 202424.2724.2724.2724.2724.27-
May 21, 202424.2924.2924.2924.2924.29-
May 20, 202424.4524.4524.4524.4524.45-
May 17, 202424.4224.4224.4224.4224.42-
May 16, 202424.3124.3124.3124.3124.31-
May 15, 202424.1324.1324.1324.1324.13-
May 14, 202423.9923.9923.9923.9923.99-
May 13, 202423.8923.8923.8923.8923.89-
May 10, 202423.8023.8023.8023.8023.80-
May 09, 202423.6623.6623.6623.6623.66-
May 08, 202423.6923.6923.6923.6923.69-
May 07, 202423.6723.6723.6723.6723.67-
May 06, 202423.7623.7623.7623.7623.76-
May 03, 202423.7023.7023.7023.7023.70-
May 02, 202423.5423.5423.5423.5423.54-
May 01, 202423.1323.1323.1323.1323.13-
Apr 30, 202423.1523.1523.1523.1523.15-
Apr 29, 202423.3723.3723.3723.3723.37-
Apr 26, 202423.1423.1423.1423.1423.14-
Apr 25, 202422.9122.9122.9122.9122.91-
Apr 24, 202422.8622.8622.8622.8622.86-
Apr 23, 202422.7322.7322.7322.7322.73-
Apr 22, 202422.5922.5922.5922.5922.59-
Apr 19, 202422.3922.3922.3922.3922.39-
Apr 18, 202422.5322.5322.5322.5322.53-
Apr 17, 202422.4422.4422.4422.4422.44-
Apr 16, 202422.4022.4022.4022.4022.40-
Apr 15, 202422.6922.6922.6922.6922.69-
Apr 12, 202422.8922.8922.8922.8922.89-
Apr 11, 202423.2923.2923.2923.2923.29-
Apr 10, 202423.2523.2523.2523.2523.25-
Apr 09, 202423.3423.3423.3423.3423.34-
Apr 08, 202423.2523.2523.2523.2523.25-
Apr 05, 202423.1523.1523.1523.1523.15-
Apr 04, 202423.1123.1123.1123.1123.11-
Apr 03, 202423.1423.1423.1423.1423.14-
Apr 02, 202423.0923.0923.0923.0923.09-
Apr 01, 202423.0323.0323.0323.0323.03-
Mar 28, 202422.9122.9122.9122.9122.91-
Mar 27, 202422.8522.8522.8522.8522.85-
Mar 26, 202422.8522.8522.8522.8522.85-
Mar 25, 202422.8822.8822.8822.8822.88-
Mar 22, 202422.9222.9222.9222.9222.92-
Mar 21, 202423.0723.0723.0723.0723.07-
Mar 20, 202422.9122.9122.9122.9122.91-
Mar 19, 202422.7222.7222.7222.7222.72-
Mar 18, 202422.8422.8422.8422.8422.84-
Mar 15, 202422.7722.7722.7722.7722.77-
Mar 14, 202422.9322.9322.9322.9322.93-
Mar 13, 202422.9122.9122.9122.9122.91-
Mar 12, 202423.0923.0923.0923.0923.09-
Mar 11, 202422.8822.8822.8822.8822.88-
Mar 08, 202422.8722.8722.8722.8722.87-
Mar 07, 202422.9222.9222.9222.9222.92-
Mar 06, 202422.8022.8022.8022.8022.80-
Mar 05, 202422.5822.5822.5822.5822.58-
Mar 04, 202422.7622.7622.7622.7622.76-
Mar 01, 202422.7622.7622.7622.7622.76-
Feb 29, 202422.5522.5522.5522.5522.55-
Feb 28, 202422.4122.4122.4122.4122.41-
Feb 27, 202422.6822.6822.6822.6822.68-
Feb 26, 202422.6422.6422.6422.6422.64-
Feb 23, 202422.7122.7122.7122.7122.71-
Feb 22, 202422.7622.7622.7622.7622.76-
Feb 21, 202422.5222.5222.5222.5222.52-
Feb 20, 202422.4822.4822.4822.4822.48-
Feb 16, 202422.4122.4122.4122.4122.41-
Feb 15, 202422.2622.2622.2622.2622.26-
Feb 14, 202422.1922.1922.1922.1922.19-
Feb 13, 202422.0322.0322.0322.0322.03-
Feb 12, 202422.2022.2022.2022.2022.20-
Feb 09, 202422.2122.2122.2122.2122.21-
Feb 08, 202422.2222.2222.2222.2222.22-
Feb 07, 202422.2622.2622.2622.2622.26-
Feb 06, 202422.1622.1622.1622.1622.16-
Feb 05, 202421.7921.7921.7921.7921.79-
Feb 02, 202421.8621.8621.8621.8621.86-
Feb 01, 202421.8521.8521.8521.8521.85-
Jan 31, 202421.6521.6521.6521.6521.65-
Jan 30, 202421.7221.7221.7221.7221.72-
Jan 29, 202421.8821.8821.8821.8821.88-
Jan 26, 202421.8221.8221.8221.8221.82-
Jan 25, 202421.8221.8221.8221.8221.82-
Jan 24, 202421.7121.7121.7121.7121.71-
Jan 23, 202421.4821.4821.4821.4821.48-
Jan 22, 202421.3721.3721.3721.3721.37-
Jan 19, 202421.5721.5721.5721.5721.57-
Jan 18, 202421.3921.3921.3921.3921.39-
Jan 17, 202421.2421.2421.2421.2421.24-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...