DFA US Large Company I (DFUSX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
| May 01, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
| Apr 30, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
| Apr 29, 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
| Apr 26, 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
| Apr 25, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| Apr 24, 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
| Apr 23, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
| Apr 22, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
| Apr 19, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
| Apr 18, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
| Apr 17, 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
| Apr 16, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
| Apr 15, 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
| Apr 12, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Apr 11, 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
| Apr 10, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
| Apr 09, 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
| Apr 08, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| Apr 05, 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
| Apr 04, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
| Apr 03, 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
| Apr 02, 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
| Apr 01, 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
| Mar 28, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
| Mar 27, 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
| Mar 26, 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
| Mar 25, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| Mar 22, 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
| Mar 21, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
| Mar 20, 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
| Mar 19, 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
| Mar 18, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
| Mar 15, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
| Mar 14, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| Mar 13, 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
| Mar 12, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| Mar 11, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
| Mar 08, 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
| Mar 07, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
| Mar 06, 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
| Mar 05, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
| Mar 04, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| Mar 01, 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
| Feb 29, 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
| Feb 28, 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
| Feb 27, 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
| Feb 26, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
| Feb 23, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| Feb 22, 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
| Feb 21, 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
| Feb 20, 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
| Feb 16, 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
| Feb 15, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| Feb 14, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| Feb 13, 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
| Feb 12, 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
| Feb 09, 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
| Feb 08, 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
| Feb 07, 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
| Feb 06, 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
| Feb 05, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| Feb 02, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
| Feb 01, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
| Jan 31, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| Jan 30, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
| Jan 29, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
| Jan 26, 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
| Jan 25, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
| Jan 24, 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
| Jan 23, 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
| Jan 22, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
| Jan 19, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| Jan 18, 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
| Jan 17, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
| Jan 16, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| Jan 12, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
| Jan 11, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| Jan 10, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
| Jan 09, 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| Jan 08, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| Jan 05, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
| Jan 04, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| Jan 03, 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| Jan 02, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
| Dec 29, 2023 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| Dec 28, 2023 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
| Dec 27, 2023 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| Dec 26, 2023 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| Dec 22, 2023 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
| Dec 21, 2023 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| Dec 20, 2023 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
| Dec 19, 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| Dec 18, 2023 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| Dec 15, 2023 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
| Dec 14, 2023 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
| Dec 13, 2023 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
| Dec 12, 2023 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
| Dec 11, 2023 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
| Dec 11, 2023 | 0.104 Dividend | |||||
| *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.