Canada markets closed

DFA International Core Equity I (DFIEX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
16.65+0.11 (+0.67%)
At close: 08:01PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202416.6516.6516.6516.6516.65-
Oct 03, 202416.5416.5416.5416.5416.54-
Oct 02, 202416.6916.6916.6916.6916.69-
Oct 01, 202416.7216.7216.7216.7216.72-
Sept 30, 202416.8216.8216.8216.8216.82-
Sept 27, 202416.8516.8516.8516.8516.85-
Sept 26, 202417.0917.0917.0917.0917.09-
Sept 25, 202416.7316.7316.7316.7316.73-
Sept 24, 202416.8316.8316.8316.8316.83-
Sept 23, 202416.7316.7316.7316.7316.73-
Sept 20, 202416.6816.6816.6816.6816.68-
Sept 19, 202416.8416.8416.8416.8416.84-
Sept 18, 202416.5216.5216.5216.5216.52-
Sept 17, 202416.5516.5516.5516.5516.55-
Sept 16, 202416.5916.5916.5916.5916.59-
Sept 13, 202416.4816.4816.4816.4816.48-
Sept 12, 202416.4216.4216.4216.4216.42-
Sept 11, 202416.2616.2616.2616.2616.26-
Sept 10, 202416.2016.2016.2016.2016.20-
Sept 09, 202416.2616.2616.2616.2616.26-
Sept 06, 202416.1316.1316.1316.1316.13-
Sept 05, 202416.4316.4316.4316.4316.43-
Sept 04, 202416.3816.3816.3816.3816.38-
Sept 03, 202416.4216.4216.4216.4216.42-
Aug 30, 202416.7416.7416.7416.7416.74-
Aug 29, 202416.6816.6816.6816.6816.68-
Aug 28, 202416.6316.6316.6316.6316.63-
Aug 27, 202416.7216.7216.7216.7216.72-
Aug 26, 202416.6416.6416.6416.6416.64-
Aug 23, 202416.6916.6916.6916.6916.69-
Aug 22, 202416.4016.4016.4016.4016.40-
Aug 21, 202416.4916.4916.4916.4916.49-
Aug 20, 202416.3616.3616.3616.3616.36-
Aug 19, 202416.4116.4116.4116.4116.41-
Aug 16, 202416.2216.2216.2216.2216.22-
Aug 15, 202416.1016.1016.1016.1016.10-
Aug 14, 202415.9315.9315.9315.9315.93-
Aug 13, 202415.8815.8815.8815.8815.88-
Aug 12, 202415.6415.6415.6415.6415.64-
Aug 09, 202415.6315.6315.6315.6315.63-
Aug 08, 202415.5715.5715.5715.5715.57-
Aug 07, 202415.3415.3415.3415.3415.34-
Aug 06, 202415.3115.3115.3115.3115.31-
Aug 05, 202415.2315.2315.2315.2315.23-
Aug 02, 202415.6215.6215.6215.6215.62-
Aug 01, 202415.9015.9015.9015.9015.90-
Jul 31, 202416.3116.3116.3116.3116.31-
Jul 30, 202416.0616.0616.0616.0616.06-
Jul 29, 202416.0316.0316.0316.0316.03-
Jul 26, 202416.0716.0716.0716.0716.07-
Jul 25, 202415.9015.9015.9015.9015.90-
Jul 24, 202415.9915.9915.9915.9915.99-
Jul 23, 202416.1716.1716.1716.1716.17-
Jul 22, 202416.2416.2416.2416.2416.24-
Jul 19, 202416.1116.1116.1116.1116.11-
Jul 18, 202416.2116.2116.2116.2116.21-
Jul 17, 202416.3216.3216.3216.3216.32-
Jul 16, 202416.3716.3716.3716.3716.37-
Jul 15, 202416.2916.2916.2916.2916.29-
Jul 12, 202416.3916.3916.3916.3916.39-
Jul 11, 202416.2216.2216.2216.2216.22-
Jul 10, 202416.1316.1316.1316.1316.13-
Jul 09, 202415.9515.9515.9515.9515.95-
Jul 08, 202416.0216.0216.0216.0216.02-
Jul 05, 202416.0916.0916.0916.0916.09-
Jul 03, 202415.9715.9715.9715.9715.97-
Jul 02, 202415.8315.8315.8315.8315.83-
Jul 01, 202415.7615.7615.7615.7615.76-
Jun 28, 202415.7215.7215.7215.7215.72-
Jun 27, 202415.7515.7515.7515.7515.75-
Jun 27, 20240.215 Dividend
Jun 26, 202415.9115.9115.9115.9115.69-
Jun 25, 202416.0416.0416.0416.0415.82-
Jun 24, 202416.0116.0116.0116.0115.79-
Jun 21, 202415.8715.8715.8715.8715.66-
Jun 20, 202415.9915.9915.9915.9915.77-
Jun 18, 202415.9815.9815.9815.9815.76-
Jun 17, 202415.8915.8915.8915.8915.68-
Jun 14, 202415.8515.8515.8515.8515.64-
Jun 13, 202416.0016.0016.0016.0015.78-
Jun 12, 202416.2316.2316.2316.2316.01-
Jun 11, 202416.0816.0816.0816.0815.86-
Jun 10, 202416.2616.2616.2616.2616.04-
Jun 07, 202416.2216.2216.2216.2216.00-
Jun 06, 202416.4116.4116.4116.4116.19-
Jun 05, 202416.3916.3916.3916.3916.17-
Jun 04, 202416.3416.3416.3416.3416.12-
Jun 03, 202416.4116.4116.4116.4116.19-
May 31, 202416.4016.4016.4016.4016.18-
May 30, 202416.2216.2216.2216.2216.00-
May 29, 202416.0616.0616.0616.0615.84-
May 28, 202416.3316.3316.3316.3316.11-
May 24, 202416.3016.3016.3016.3016.08-
May 23, 202416.1616.1616.1616.1615.94-
May 22, 202416.2416.2416.2416.2416.02-
May 21, 202416.4016.4016.4016.4016.18-
May 20, 202416.4416.4416.4416.4416.22-
May 17, 202416.4116.4116.4116.4116.19-
May 16, 202416.3316.3316.3316.3316.11-
May 15, 202416.4316.4316.4316.4316.21-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...