Canada Markets closed

DFA U.S. Core Equity 1 Portfolio Institutional Class (DFEOX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
25.16+0.36 (+1.45%)
At close: 8:01PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 25, 202025.1625.1625.1625.1625.16-
Sep. 24, 202024.8024.8024.8024.8024.80-
Sep. 23, 202024.7424.7424.7424.7424.74-
Sep. 22, 202025.3325.3325.3325.3325.33-
Sep. 21, 202025.1225.1225.1225.1225.12-
Sep. 18, 202025.5325.5325.5325.5325.53-
Sep. 17, 202025.7825.7825.7825.7825.78-
Sep. 16, 202025.9525.9525.9525.9525.95-
Sep. 15, 202025.9825.9825.9825.9825.98-
Sep. 14, 202025.8925.8925.8925.8925.89-
Sep. 11, 202025.5125.5125.5125.5125.51-
Sep. 10, 202025.4825.4825.4825.4825.48-
Sep. 09, 202025.9025.9025.9025.9025.90-
Sep. 08, 202025.4425.4425.4425.4425.44-
Sep. 04, 202026.1426.1426.1426.1426.14-
Sep. 03, 202026.3026.3026.3026.3026.30-
Sep. 02, 202027.2127.2127.2127.2127.21-
Sep. 01, 202026.8326.8326.8326.8326.83-
Aug. 31, 202026.6226.6226.6226.6226.62-
Aug. 28, 202026.7326.7326.7326.7326.73-
Aug. 27, 202026.5426.5426.5426.5426.54-
Aug. 26, 202026.4826.4826.4826.4826.48-
Aug. 25, 202026.3426.3426.3426.3426.34-
Aug. 24, 202026.3026.3026.3026.3026.30-
Aug. 21, 202025.9825.9825.9825.9825.98-
Aug. 20, 202025.9325.9325.9325.9325.93-
Aug. 19, 202025.9525.9525.9525.9525.95-
Aug. 18, 202026.0326.0326.0326.0326.03-
Aug. 17, 202026.0626.0626.0626.0626.06-
Aug. 14, 202026.0126.0126.0126.0126.01-
Aug. 13, 202025.9925.9925.9925.9925.99-
Aug. 12, 202026.0526.0526.0526.0526.05-
Aug. 11, 202025.7625.7625.7625.7625.76-
Aug. 10, 202025.8925.8925.8925.8925.89-
Aug. 07, 202025.7425.7425.7425.7425.74-
Aug. 06, 202025.6225.6225.6225.6225.62-
Aug. 05, 202025.5325.5325.5325.5325.53-
Aug. 04, 202025.2925.2925.2925.2925.29-
Aug. 03, 202025.2025.2025.2025.2025.20-
Jul. 31, 202024.9624.9624.9624.9624.96-
Jul. 30, 202024.8624.8624.8624.8624.86-
Jul. 29, 202024.9724.9724.9724.9724.97-
Jul. 28, 202024.6124.6124.6124.6124.61-
Jul. 27, 202024.8224.8224.8224.8224.82-
Jul. 24, 202024.6324.6324.6324.6324.63-
Jul. 23, 202024.8224.8224.8224.8224.82-
Jul. 22, 202025.0225.0225.0225.0225.02-
Jul. 21, 202024.9024.9024.9024.9024.90-
Jul. 20, 202024.7624.7624.7624.7624.76-
Jul. 17, 202024.6524.6524.6524.6524.65-
Jul. 16, 202024.6024.6024.6024.6024.60-
Jul. 15, 202024.6724.6724.6724.6724.67-
Jul. 14, 202024.2824.2824.2824.2824.28-
Jul. 13, 202023.9223.9223.9223.9223.92-
Jul. 10, 202024.1324.1324.1324.1324.13-
Jul. 09, 202023.8223.8223.8223.8223.82-
Jul. 08, 202024.0624.0624.0624.0624.06-
Jul. 07, 202023.8823.8823.8823.8823.88-
Jul. 06, 202024.2024.2024.2024.2024.20-
Jul. 02, 202023.8423.8423.8423.8423.84-
Jul. 01, 202023.7223.7223.7223.7223.72-
Jun. 30, 202023.7323.7323.7323.7323.73-
Jun. 29, 202023.3823.3823.3823.3823.38-
Jun. 29, 20200.102 Dividend
Jun. 26, 202023.0523.0523.0523.0522.95-
Jun. 25, 202023.6123.6123.6123.6123.51-
Jun. 24, 202023.3323.3323.3323.3323.23-
Jun. 23, 202024.0224.0224.0224.0223.91-
Jun. 22, 202023.9323.9323.9323.9323.82-
Jun. 19, 202023.8023.8023.8023.8023.69-
Jun. 18, 202023.9323.9323.9323.9323.82-
Jun. 17, 202023.9323.9323.9323.9323.82-
Jun. 16, 202024.1024.1024.1024.1023.99-
Jun. 15, 202023.6323.6323.6323.6323.53-
Jun. 12, 202023.3823.3823.3823.3823.28-
Jun. 11, 202023.0323.0323.0323.0322.93-
Jun. 10, 202024.5824.5824.5824.5824.47-
Jun. 09, 202024.8924.8924.8924.8924.78-
Jun. 08, 202025.2125.2125.2125.2125.10-
Jun. 05, 202024.8424.8424.8424.8424.73-
Jun. 04, 202024.1424.1424.1424.1424.03-
Jun. 03, 202024.1324.1324.1324.1324.02-
Jun. 02, 202023.6923.6923.6923.6923.59-
Jun. 01, 202023.4723.4723.4723.4723.37-
May 29, 202023.3423.3423.3423.3423.24-
May 28, 202023.2923.2923.2923.2923.19-
May 27, 202023.4823.4823.4823.4823.38-
May 26, 202023.0123.0123.0123.0122.91-
May 22, 202022.5722.5722.5722.5722.47-
May 21, 202022.5222.5222.5222.5222.42-
May 20, 202022.6522.6522.6522.6522.55-
May 19, 202022.2122.2122.2122.2122.11-
May 18, 202022.4822.4822.4822.4822.38-
May 15, 202021.6021.6021.6021.6021.50-
May 14, 202021.5021.5021.5021.5021.40-
May 13, 202021.2421.2421.2421.2421.15-
May 12, 202021.7321.7321.7321.7321.63-
May 11, 202022.2522.2522.2522.2522.15-
May 08, 202022.3322.3322.3322.3322.23-
May 07, 202021.8321.8321.8321.8321.73-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...