DFA US Small Cap Value I (DFSVX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | - | - | - | - | - | - |
| May 16, 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
| May 15, 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
| May 14, 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
| May 13, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| May 10, 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
| May 09, 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - |
| May 08, 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
| May 07, 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
| May 06, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| May 03, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
| May 02, 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
| May 01, 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
| Apr 30, 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
| Apr 29, 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
| Apr 26, 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
| Apr 25, 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
| Apr 24, 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
| Apr 23, 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
| Apr 22, 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
| Apr 19, 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
| Apr 18, 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
| Apr 17, 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
| Apr 16, 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
| Apr 15, 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| Apr 12, 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| Apr 11, 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
| Apr 10, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| Apr 09, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| Apr 08, 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
| Apr 05, 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
| Apr 04, 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| Apr 03, 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
| Apr 02, 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| Apr 01, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| Mar 28, 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
| Mar 27, 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
| Mar 26, 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
| Mar 25, 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| Mar 22, 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
| Mar 21, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| Mar 20, 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| Mar 19, 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
| Mar 18, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| Mar 15, 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
| Mar 14, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| Mar 13, 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
| Mar 12, 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
| Mar 11, 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
| Mar 08, 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| Mar 07, 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
| Mar 06, 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
| Mar 05, 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
| Mar 04, 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
| Mar 01, 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
| Feb 29, 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
| Feb 28, 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
| Feb 27, 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| Feb 26, 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
| Feb 23, 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
| Feb 22, 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
| Feb 21, 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
| Feb 20, 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
| Feb 16, 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
| Feb 15, 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| Feb 14, 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
| Feb 13, 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
| Feb 12, 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
| Feb 09, 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| Feb 08, 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| Feb 07, 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| Feb 06, 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| Feb 05, 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
| Feb 02, 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
| Feb 01, 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
| Jan 31, 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
| Jan 30, 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
| Jan 29, 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
| Jan 26, 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
| Jan 25, 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
| Jan 24, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Jan 23, 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
| Jan 22, 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
| Jan 19, 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
| Jan 18, 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
| Jan 17, 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
| Jan 16, 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
| Jan 12, 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
| Jan 11, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| Jan 10, 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
| Jan 09, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| Jan 08, 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
| Jan 05, 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
| Jan 04, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| Jan 03, 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
| Jan 02, 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
| Dec 29, 2023 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
| Dec 28, 2023 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
| Dec 27, 2023 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| Dec 26, 2023 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.