Canada markets closed

DFA US Micro Cap I (DFSCX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
27.37+0.03 (+0.11%)
At close: 08:01PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202427.3727.3727.3727.3727.37-
May 16, 202427.3427.3427.3427.3427.34-
May 15, 202427.4427.4427.4427.4427.44-
May 14, 202427.2327.2327.2327.2327.23-
May 13, 202426.9926.9926.9926.9926.99-
May 10, 202427.0327.0327.0327.0327.03-
May 09, 202427.1427.1427.1427.1427.14-
May 08, 202426.8426.8426.8426.8426.84-
May 07, 202426.8026.8026.8026.8026.80-
May 06, 202426.7826.7826.7826.7826.78-
May 03, 202426.4926.4926.4926.4926.49-
May 02, 202426.2526.2526.2526.2526.25-
May 01, 202425.8225.8225.8225.8225.82-
Apr 30, 202425.7025.7025.7025.7025.70-
Apr 29, 202426.2126.2126.2126.2126.21-
Apr 26, 202426.0826.0826.0826.0826.08-
Apr 25, 202425.8925.8925.8925.8925.89-
Apr 24, 202426.1026.1026.1026.1026.10-
Apr 23, 202426.1526.1526.1526.1526.15-
Apr 22, 202425.6825.6825.6825.6825.68-
Apr 19, 202425.4925.4925.4925.4925.49-
Apr 18, 202425.2225.2225.2225.2225.22-
Apr 17, 202425.2425.2425.2425.2425.24-
Apr 16, 202425.4625.4625.4625.4625.46-
Apr 15, 202425.5925.5925.5925.5925.59-
Apr 12, 202425.8325.8325.8325.8325.83-
Apr 11, 202426.2526.2526.2526.2526.25-
Apr 10, 202426.1126.1126.1126.1126.11-
Apr 09, 202426.8026.8026.8026.8026.80-
Apr 08, 202426.7626.7626.7626.7626.76-
Apr 05, 202426.6426.6426.6426.6426.64-
Apr 04, 202426.5126.5126.5126.5126.51-
Apr 03, 202426.7426.7426.7426.7426.74-
Apr 02, 202426.5826.5826.5826.5826.58-
Apr 01, 202426.9926.9926.9926.9926.99-
Mar 28, 202427.2627.2627.2627.2627.26-
Mar 27, 202427.0727.0727.0727.0727.07-
Mar 26, 202426.5626.5626.5626.5626.56-
Mar 25, 202426.6026.6026.6026.6026.60-
Mar 22, 202426.6626.6626.6626.6626.66-
Mar 21, 202426.9726.9726.9726.9726.97-
Mar 20, 202426.6826.6826.6826.6826.68-
Mar 19, 202426.1926.1926.1926.1926.19-
Mar 18, 202425.9425.9425.9425.9425.94-
Mar 15, 202426.0826.0826.0826.0826.08-
Mar 14, 202425.9525.9525.9525.9525.95-
Mar 13, 202426.3626.3626.3626.3626.36-
Mar 12, 202426.3126.3126.3126.3126.31-
Mar 11, 202426.3626.3626.3626.3626.36-
Mar 08, 202426.5326.5326.5326.5326.53-
Mar 07, 202426.5726.5726.5726.5726.57-
Mar 06, 202426.4026.4026.4026.4026.40-
Mar 05, 202426.3226.3226.3226.3226.32-
Mar 04, 202426.4626.4626.4626.4626.46-
Mar 01, 202426.5526.5526.5526.5526.55-
Feb 29, 202426.4226.4226.4226.4226.42-
Feb 28, 202426.2026.2026.2026.2026.20-
Feb 27, 202426.4426.4426.4426.4426.44-
Feb 26, 202426.2626.2626.2626.2626.26-
Feb 23, 202426.1426.1426.1426.1426.14-
Feb 22, 202426.0426.0426.0426.0426.04-
Feb 21, 202425.9725.9725.9725.9725.97-
Feb 20, 202426.0326.0326.0326.0326.03-
Feb 16, 202426.3626.3626.3626.3626.36-
Feb 15, 202426.6426.6426.6426.6426.64-
Feb 14, 202426.0326.0326.0326.0326.03-
Feb 13, 202425.4725.4725.4725.4725.47-
Feb 12, 202426.4926.4926.4926.4926.49-
Feb 09, 202426.0426.0426.0426.0426.04-
Feb 08, 202425.6825.6825.6825.6825.68-
Feb 07, 202425.3125.3125.3125.3125.31-
Feb 06, 202425.3625.3625.3625.3625.36-
Feb 05, 202425.2225.2225.2225.2225.22-
Feb 02, 202425.5625.5625.5625.5625.56-
Feb 01, 202425.6825.6825.6825.6825.68-
Jan 31, 202425.3825.3825.3825.3825.38-
Jan 30, 202426.0326.0326.0326.0326.03-
Jan 29, 202426.1426.1426.1426.1426.14-
Jan 26, 202425.8125.8125.8125.8125.81-
Jan 25, 202425.7725.7725.7725.7725.77-
Jan 24, 202425.5825.5825.5825.5825.58-
Jan 23, 202425.7025.7025.7025.7025.70-
Jan 22, 202425.8725.8725.8725.8725.87-
Jan 19, 202425.3525.3525.3525.3525.35-
Jan 18, 202425.0925.0925.0925.0925.09-
Jan 17, 202424.8924.8924.8924.8924.89-
Jan 16, 202425.0325.0325.0325.0325.03-
Jan 12, 202425.3025.3025.3025.3025.30-
Jan 11, 202425.3225.3225.3225.3225.32-
Jan 10, 202425.4525.4525.4525.4525.45-
Jan 09, 202425.3825.3825.3825.3825.38-
Jan 08, 202425.6725.6725.6725.6725.67-
Jan 05, 202425.3425.3425.3425.3425.34-
Jan 04, 202425.4625.4625.4625.4625.46-
Jan 03, 202425.4925.4925.4925.4925.49-
Jan 02, 202426.1326.1326.1326.1326.13-
Dec 29, 202326.2826.2826.2826.2826.28-
Dec 28, 202326.6226.6226.6226.6226.62-
Dec 27, 202326.7226.7226.7226.7226.72-
Dec 26, 202326.6826.6826.6826.6826.68-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...