DFUSX - DFA U.S. Large Company Portfolio

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 08, 202024.3124.3124.3124.3124.31-
Jul. 07, 202024.1224.1224.1224.1224.12-
Jul. 06, 202024.3824.3824.3824.3824.38-
Jul. 02, 202024.0024.0024.0024.0024.00-
Jul. 01, 202023.8923.8923.8923.8923.89-
Jun. 30, 202023.7723.7723.7723.7723.77-
Jun. 29, 202023.4023.4023.4023.4023.40-
Jun. 29, 20200.109 Dividend
Jun. 26, 202023.1723.1723.1723.1723.06-
Jun. 25, 202023.7423.7423.7423.7423.63-
Jun. 24, 202023.4923.4923.4923.4923.38-
Jun. 23, 202024.1124.1124.1124.1124.00-
Jun. 22, 202024.0124.0124.0124.0123.90-
Jun. 19, 202023.8523.8523.8523.8523.74-
Jun. 18, 202023.9823.9823.9823.9823.87-
Jun. 17, 202023.9723.9723.9723.9723.86-
Jun. 16, 202024.0524.0524.0524.0523.94-
Jun. 15, 202023.6123.6123.6123.6123.50-
Jun. 12, 202023.4123.4123.4123.4123.30-
Jun. 11, 202023.1023.1023.1023.1022.99-
Jun. 10, 202024.5524.5524.5524.5524.43-
Jun. 09, 202024.6824.6824.6824.6824.56-
Jun. 08, 202024.8724.8724.8724.8724.75-
Jun. 05, 202024.5724.5724.5724.5724.45-
Jun. 04, 202023.9423.9423.9423.9423.83-
Jun. 03, 202024.0224.0224.0224.0223.91-
Jun. 02, 202023.6923.6923.6923.6923.58-
Jun. 01, 202023.5023.5023.5023.5023.39-
May 29, 202023.4123.4123.4123.4123.30-
May 28, 202023.3023.3023.3023.3023.19-
May 27, 202023.3423.3423.3423.3423.23-
May 26, 202023.0023.0023.0023.0022.89-
May 22, 202022.7222.7222.7222.7222.61-
May 21, 202022.6622.6622.6622.6622.55-
May 20, 202022.8422.8422.8422.8422.73-
May 19, 202022.4622.4622.4622.4622.35-
May 18, 202022.7022.7022.7022.7022.59-
May 15, 202022.0022.0022.0022.0021.90-
May 14, 202021.9121.9121.9121.9121.81-
May 13, 202021.6621.6621.6621.6621.56-
May 12, 202022.0422.0422.0422.0421.94-
May 11, 202022.5022.5022.5022.5022.39-
May 08, 202022.4922.4922.4922.4922.38-
May 07, 202022.1222.1222.1222.1222.02-
May 06, 202021.8621.8621.8621.8621.76-
May 05, 202022.0122.0122.0122.0121.91-
May 04, 202021.8121.8121.8121.8121.71-
May 01, 202021.7221.7221.7221.7221.62-
Apr. 30, 202022.3422.3422.3422.3422.23-
Apr. 29, 202022.5522.5522.5522.5522.44-
Apr. 28, 202021.9721.9721.9721.9721.87-
Apr. 27, 202022.0822.0822.0822.0821.98-
Apr. 24, 202021.7621.7621.7621.7621.66-
Apr. 23, 202021.4621.4621.4621.4621.36-
Apr. 22, 202021.4721.4721.4721.4721.37-
Apr. 21, 202020.9920.9920.9920.9920.89-
Apr. 20, 202021.6521.6521.6521.6521.55-
Apr. 17, 202022.0522.0522.0522.0521.95-
Apr. 16, 202021.4721.4721.4721.4721.37-
Apr. 15, 202021.3521.3521.3521.3521.25-
Apr. 14, 202021.8321.8321.8321.8321.73-
Apr. 13, 202021.1821.1821.1821.1821.08-
Apr. 09, 202021.3921.3921.3921.3921.29-
Apr. 08, 202021.0921.0921.0921.0920.99-
Apr. 07, 202020.3920.3920.3920.3920.29-
Apr. 06, 202020.4220.4220.4220.4220.32-
Apr. 03, 202019.0819.0819.0819.0818.99-
Apr. 02, 202019.3719.3719.3719.3719.28-
Apr. 01, 202018.9318.9318.9318.9318.84-
Mar. 31, 202019.8119.8119.8119.8119.72-
Mar. 30, 202020.1320.1320.1320.1320.04-
Mar. 30, 20200.113 Dividend
Mar. 27, 202019.5819.5819.5819.5819.38-
Mar. 26, 202020.2620.2620.2620.2620.05-
Mar. 25, 202019.0719.0719.0719.0718.87-
Mar. 24, 202018.8618.8618.8618.8618.66-
Mar. 23, 202017.2417.2417.2417.2417.06-
Mar. 20, 202017.7517.7517.7517.7517.56-
Mar. 19, 202018.5618.5618.5618.5618.37-
Mar. 18, 202018.4718.4718.4718.4718.28-
Mar. 17, 202019.4819.4819.4819.4819.28-
Mar. 16, 202018.3818.3818.3818.3818.19-
Mar. 13, 202020.8820.8820.8820.8820.66-
Mar. 12, 202019.1019.1019.1019.1018.90-
Mar. 11, 202021.1021.1021.1021.1020.88-
Mar. 10, 202022.1822.1822.1822.1821.95-
Mar. 09, 202021.1421.1421.1421.1420.92-
Mar. 06, 202022.8822.8822.8822.8822.64-
Mar. 05, 202023.2723.2723.2723.2723.03-
Mar. 04, 202024.0824.0824.0824.0823.83-
Mar. 03, 202023.1123.1123.1123.1122.87-
Mar. 02, 202023.7823.7823.7823.7823.53-
Feb. 28, 202022.7322.7322.7322.7322.49-
Feb. 27, 202022.9222.9222.9222.9222.68-
Feb. 26, 202023.9723.9723.9723.9723.72-
Feb. 25, 202024.0624.0624.0624.0623.81-
Feb. 24, 202024.8124.8124.8124.8124.55-
Feb. 21, 202025.6725.6725.6725.6725.40-
Feb. 20, 202025.9425.9425.9425.9425.67-
Feb. 19, 202026.0426.0426.0426.0425.77-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...