Canada markets closed

DFA International Small Company I (DFISX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
19.83+0.14 (+0.71%)
At close: 08:01PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202419.6919.6919.6919.6919.69-
May 01, 202419.3819.3819.3819.3819.38-
Apr 30, 202419.4219.4219.4219.4219.42-
Apr 29, 202419.7119.7119.7119.7119.71-
Apr 26, 202419.4719.4719.4719.4719.47-
Apr 25, 202419.3619.3619.3619.3619.36-
Apr 24, 202419.4419.4419.4419.4419.44-
Apr 23, 202419.5119.5119.5119.5119.51-
Apr 22, 202419.3319.3319.3319.3319.33-
Apr 19, 202419.1219.1219.1219.1219.12-
Apr 18, 202419.2219.2219.2219.2219.22-
Apr 17, 202419.1719.1719.1719.1719.17-
Apr 16, 202419.1719.1719.1719.1719.17-
Apr 15, 202419.4019.4019.4019.4019.40-
Apr 12, 202419.4919.4919.4919.4919.49-
Apr 11, 202419.8119.8119.8119.8119.81-
Apr 10, 202419.7619.7619.7619.7619.76-
Apr 09, 202420.0020.0020.0020.0020.00-
Apr 08, 202419.9919.9919.9919.9919.99-
Apr 05, 202419.8819.8819.8819.8819.88-
Apr 04, 202419.8019.8019.8019.8019.80-
Apr 03, 202419.9219.9219.9219.9219.92-
Apr 02, 202419.7119.7119.7119.7119.71-
Apr 01, 202419.8119.8119.8119.8119.81-
Mar 28, 202419.9119.9119.9119.9119.91-
Mar 27, 202419.9519.9519.9519.9519.95-
Mar 26, 202419.7819.7819.7819.7819.78-
Mar 25, 202419.7319.7319.7319.7319.73-
Mar 22, 202419.7419.7419.7419.7419.74-
Mar 21, 202419.8119.8119.8119.8119.81-
Mar 20, 202419.8319.8319.8319.8319.83-
Mar 19, 202419.6319.6319.6319.6319.63-
Mar 18, 202419.6219.6219.6219.6219.62-
Mar 15, 202419.6019.6019.6019.6019.60-
Mar 14, 202419.5819.5819.5819.5819.58-
Mar 13, 202419.6919.6919.6919.6919.69-
Mar 12, 202419.7119.7119.7119.7119.71-
Mar 11, 202419.5819.5819.5819.5819.58-
Mar 08, 202419.6819.6819.6819.6819.68-
Mar 07, 202419.7419.7419.7419.7419.74-
Mar 06, 202419.5419.5419.5419.5419.54-
Mar 05, 202419.2719.2719.2719.2719.27-
Mar 04, 202419.3119.3119.3119.3119.31-
Mar 01, 202419.4019.4019.4019.4019.40-
Feb 29, 202419.2019.2019.2019.2019.20-
Feb 28, 202419.1419.1419.1419.1419.14-
Feb 27, 202419.2219.2219.2219.2219.22-
Feb 26, 202419.1419.1419.1419.1419.14-
Feb 23, 202419.1719.1719.1719.1719.17-
Feb 22, 202419.1919.1919.1919.1919.19-
Feb 21, 202419.0219.0219.0219.0219.02-
Feb 20, 202418.9618.9618.9618.9618.96-
Feb 16, 202418.9618.9618.9618.9618.96-
Feb 15, 202418.9318.9318.9318.9318.93-
Feb 14, 202418.7818.7818.7818.7818.78-
Feb 13, 202418.6018.6018.6018.6018.60-
Feb 12, 202418.9618.9618.9618.9618.96-
Feb 09, 202418.8618.8618.8618.8618.86-
Feb 08, 202418.8618.8618.8618.8618.86-
Feb 07, 202418.8818.8818.8818.8818.88-
Feb 06, 202418.8818.8818.8818.8818.88-
Feb 05, 202418.7518.7518.7518.7518.75-
Feb 02, 202418.9418.9418.9418.9418.94-
Feb 01, 202419.1219.1219.1219.1219.12-
Jan 31, 202418.9318.9318.9318.9318.93-
Jan 30, 202419.0219.0219.0219.0219.02-
Jan 29, 202419.0619.0619.0619.0619.06-
Jan 26, 202419.0019.0019.0019.0019.00-
Jan 25, 202418.9718.9718.9718.9718.97-
Jan 24, 202418.8818.8818.8818.8818.88-
Jan 23, 202418.7918.7918.7918.7918.79-
Jan 22, 202418.8018.8018.8018.8018.80-
Jan 19, 202418.7118.7118.7118.7118.71-
Jan 18, 202418.7018.7018.7018.7018.70-
Jan 17, 202418.5418.5418.5418.5418.54-
Jan 16, 202418.7518.7518.7518.7518.75-
Jan 12, 202419.0719.0719.0719.0719.07-
Jan 11, 202419.0119.0119.0119.0119.01-
Jan 10, 202419.0519.0519.0519.0519.05-
Jan 09, 202419.0119.0119.0119.0119.01-
Jan 08, 202419.1219.1219.1219.1219.12-
Jan 05, 202418.8818.8818.8818.8818.88-
Jan 04, 202418.9318.9318.9318.9318.93-
Jan 03, 202418.8218.8218.8218.8218.82-
Jan 02, 202419.0719.0719.0719.0719.07-
Dec 29, 202319.3119.3119.3119.3119.31-
Dec 28, 202319.3019.3019.3019.3019.30-
Dec 27, 202319.3519.3519.3519.3519.35-
Dec 26, 202319.1719.1719.1719.1719.17-
Dec 22, 202319.1219.1219.1219.1219.12-
Dec 21, 202319.0519.0519.0519.0519.05-
Dec 20, 202318.7818.7818.7818.7818.78-
Dec 19, 202318.9418.9418.9418.9418.94-
Dec 18, 202318.7118.7118.7118.7118.71-
Dec 15, 202318.7018.7018.7018.7018.70-
Dec 14, 202318.8318.8318.8318.8318.83-
Dec 13, 202318.4718.4718.4718.4718.47-
Dec 13, 20230.217 Dividend
Dec 12, 202318.3818.3818.3818.3818.16-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...