DFA US Core Equity 1 I (DFEOX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:06AM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| Apr 29, 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| Apr 26, 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| Apr 25, 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| Apr 24, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| Apr 23, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| Apr 22, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| Apr 19, 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| Apr 18, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| Apr 17, 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| Apr 16, 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| Apr 15, 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| Apr 12, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| Apr 11, 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| Apr 10, 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| Apr 09, 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| Apr 08, 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| Apr 05, 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| Apr 04, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| Apr 03, 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| Apr 02, 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| Apr 01, 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| Mar 28, 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| Mar 27, 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| Mar 26, 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| Mar 25, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| Mar 22, 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| Mar 21, 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| Mar 20, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| Mar 19, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| Mar 18, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| Mar 15, 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| Mar 14, 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| Mar 13, 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| Mar 12, 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| Mar 11, 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| Mar 08, 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| Mar 07, 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
| Mar 06, 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| Mar 05, 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| Mar 04, 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| Mar 01, 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| Feb 29, 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| Feb 28, 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| Feb 27, 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| Feb 26, 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| Feb 23, 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| Feb 22, 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| Feb 21, 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| Feb 20, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| Feb 16, 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| Feb 15, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| Feb 14, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| Feb 13, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| Feb 12, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| Feb 09, 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| Feb 08, 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| Feb 07, 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| Feb 06, 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| Feb 05, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| Feb 02, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| Feb 01, 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| Jan 31, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| Jan 30, 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| Jan 29, 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| Jan 26, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| Jan 25, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| Jan 24, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| Jan 23, 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
| Jan 22, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| Jan 19, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| Jan 18, 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
| Jan 17, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| Jan 16, 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
| Jan 12, 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
| Jan 11, 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
| Jan 10, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| Jan 09, 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
| Jan 08, 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
| Jan 05, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
| Jan 04, 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
| Jan 03, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
| Jan 02, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
| Dec 29, 2023 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
| Dec 28, 2023 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
| Dec 27, 2023 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| Dec 26, 2023 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| Dec 22, 2023 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
| Dec 21, 2023 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
| Dec 20, 2023 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| Dec 19, 2023 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| Dec 18, 2023 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
| Dec 15, 2023 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| Dec 14, 2023 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
| Dec 13, 2023 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
| Dec 12, 2023 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
| Dec 11, 2023 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
| Dec 11, 2023 | 0.149 Dividend | |||||
| Dec 08, 2023 | 34.65 | 34.65 | 34.65 | 34.65 | 34.50 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.