DFSPX - DFA International Sustainability Core 1 Portfolio

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 06, 202010.0310.0310.0310.0310.03-
Jul. 02, 20209.859.859.859.859.85-
Jul. 01, 20209.789.789.789.789.78-
Jun. 30, 20209.779.779.779.779.77-
Jun. 29, 20209.739.739.739.739.73-
Jun. 29, 20200.063 Dividend
Jun. 26, 20209.729.729.729.729.66-
Jun. 25, 20209.849.849.849.849.78-
Jun. 24, 20209.749.749.749.749.68-
Jun. 23, 202010.0110.0110.0110.019.95-
Jun. 22, 20209.949.949.949.949.88-
Jun. 19, 20209.859.859.859.859.79-
Jun. 18, 20209.889.889.889.889.82-
Jun. 17, 20209.929.929.929.929.86-
Jun. 16, 20209.899.899.899.899.83-
Jun. 15, 20209.759.759.759.759.69-
Jun. 12, 20209.719.719.719.719.65-
Jun. 11, 20209.579.579.579.579.51-
Jun. 10, 202010.1310.1310.1310.1310.06-
Jun. 09, 202010.1310.1310.1310.1310.06-
Jun. 08, 202010.2510.2510.2510.2510.18-
Jun. 05, 202010.1610.1610.1610.1610.09-
Jun. 04, 202010.0110.0110.0110.019.95-
Jun. 03, 202010.0110.0110.0110.019.95-
Jun. 02, 20209.829.829.829.829.76-
Jun. 01, 20209.699.699.699.699.63-
May 29, 20209.559.559.559.559.49-
May 28, 20209.569.569.569.569.50-
May 27, 20209.489.489.489.489.42-
May 26, 20209.359.359.359.359.29-
May 22, 20209.069.069.069.069.00-
May 21, 20209.089.089.089.089.02-
May 20, 20209.159.159.159.159.09-
May 19, 20208.998.998.998.998.93-
May 18, 20209.069.069.069.069.00-
May 15, 20208.768.768.768.768.70-
May 14, 20208.748.748.748.748.68-
May 13, 20208.818.818.818.818.75-
May 12, 20208.908.908.908.908.84-
May 11, 20209.019.019.019.018.95-
May 08, 20209.029.029.029.028.96-
May 07, 20208.888.888.888.888.82-
May 06, 20208.758.758.758.758.69-
May 05, 20208.808.808.808.808.74-
May 04, 20208.778.778.778.778.71-
May 01, 20208.828.828.828.828.76-
Apr. 30, 20208.988.988.988.988.92-
Apr. 29, 20209.129.129.129.129.06-
Apr. 28, 20208.898.898.898.898.83-
Apr. 27, 20208.808.808.808.808.74-
Apr. 24, 20208.688.688.688.688.62-
Apr. 23, 20208.608.608.608.608.54-
Apr. 22, 20208.588.588.588.588.52-
Apr. 21, 20208.478.478.478.478.42-
Apr. 20, 20208.658.658.658.658.59-
Apr. 17, 20208.748.748.748.748.68-
Apr. 16, 20208.498.498.498.498.43-
Apr. 15, 20208.508.508.508.508.44-
Apr. 14, 20208.808.808.808.808.74-
Apr. 13, 20208.628.628.628.628.56-
Apr. 09, 20208.668.668.668.668.60-
Apr. 08, 20208.508.508.508.508.44-
Apr. 07, 20208.358.358.358.358.30-
Apr. 06, 20208.278.278.278.278.22-
Apr. 03, 20207.867.867.867.867.81-
Apr. 02, 20208.048.048.048.047.99-
Apr. 01, 20207.977.977.977.977.92-
Mar. 31, 20208.268.268.268.268.21-
Mar. 30, 20208.338.338.338.338.28-
Mar. 30, 20200.01 Dividend
Mar. 27, 20208.228.228.228.228.16-
Mar. 26, 20208.448.448.448.448.38-
Mar. 25, 20208.028.028.028.027.96-
Mar. 24, 20207.787.787.787.787.72-
Mar. 23, 20207.207.207.207.207.14-
Mar. 20, 20207.347.347.347.347.28-
Mar. 19, 20207.377.377.377.377.31-
Mar. 18, 20207.337.337.337.337.27-
Mar. 17, 20207.747.747.747.747.68-
Mar. 16, 20207.477.477.477.477.41-
Mar. 13, 20208.308.308.308.308.24-
Mar. 12, 20208.878.878.878.878.80-
Mar. 11, 20208.878.878.878.878.80-
Mar. 10, 20209.279.279.279.279.20-
Mar. 09, 20209.049.049.049.048.97-
Mar. 06, 20209.789.789.789.789.70-
Mar. 05, 20209.949.949.949.949.86-
Mar. 04, 202010.1810.1810.1810.1810.10-
Mar. 03, 20209.959.959.959.959.87-
Mar. 02, 202010.0410.0410.0410.049.96-
Feb. 28, 20209.919.919.919.919.83-
Feb. 27, 20209.989.989.989.989.90-
Feb. 26, 202010.2910.2910.2910.2910.21-
Feb. 25, 202010.2810.2810.2810.2810.20-
Feb. 24, 202010.4610.4610.4610.4610.38-
Feb. 21, 202010.8610.8610.8610.8610.78-
Feb. 20, 202010.8910.8910.8910.8910.81-
Feb. 19, 202010.9610.9610.9610.9610.88-
Feb. 18, 202010.9210.9210.9210.9210.84-
Feb. 14, 202011.0011.0011.0011.0010.92-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...