Canada markets closed

DFA U.S. Large Company Portfolio (DFUSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
25.79+0.21 (+0.82%)
At close: 8:01PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 30, 202025.7925.7925.7925.7925.79-
Sep. 29, 202025.5825.5825.5825.5825.58-
Sep. 28, 202025.7925.7925.7925.7925.79-
Sep. 25, 202025.3925.3925.3925.3925.39-
Sep. 24, 202024.9924.9924.9924.9924.99-
Sep. 23, 202024.9124.9124.9124.9124.91-
Sep. 22, 202025.5125.5125.5125.5125.51-
Sep. 21, 202025.2525.2525.2525.2525.25-
Sep. 18, 202025.5425.5425.5425.5425.54-
Sep. 17, 202025.8325.8325.8325.8325.83-
Sep. 16, 202026.0526.0526.0526.0526.05-
Sep. 15, 202026.1726.1726.1726.1726.17-
Sep. 14, 202026.0326.0326.0326.0326.03-
Sep. 11, 202025.7025.7025.7025.7025.70-
Sep. 10, 202025.6825.6825.6825.6825.68-
Sep. 09, 202026.1426.1426.1426.1426.14-
Sep. 08, 202025.6225.6225.6225.6225.62-
Sep. 04, 202026.3526.3526.3526.3526.35-
Sep. 03, 202026.5726.5726.5726.5726.57-
Sep. 02, 202027.5327.5327.5327.5327.53-
Sep. 01, 202027.1127.1127.1127.1127.11-
Aug. 31, 202026.9126.9126.9126.9126.91-
Aug. 28, 202026.9726.9726.9726.9726.97-
Aug. 27, 202026.7826.7826.7826.7826.78-
Aug. 26, 202026.7426.7426.7426.7426.74-
Aug. 25, 202026.4726.4726.4726.4726.47-
Aug. 24, 202026.3726.3726.3726.3726.37-
Aug. 21, 202026.1126.1126.1126.1126.11-
Aug. 20, 202026.0126.0126.0126.0126.01-
Aug. 19, 202025.9325.9325.9325.9325.93-
Aug. 18, 202026.0426.0426.0426.0426.04-
Aug. 17, 202025.9825.9825.9825.9825.98-
Aug. 14, 202025.9125.9125.9125.9125.91-
Aug. 13, 202025.9125.9125.9125.9125.91-
Aug. 12, 202025.9625.9625.9625.9625.96-
Aug. 11, 202025.6025.6025.6025.6025.60-
Aug. 10, 202025.8025.8025.8025.8025.80-
Aug. 07, 202025.7325.7325.7325.7325.73-
Aug. 06, 202025.7125.7125.7125.7125.71-
Aug. 05, 202025.5425.5425.5425.5425.54-
Aug. 04, 202025.3825.3825.3825.3825.38-
Aug. 03, 202025.2925.2925.2925.2925.29-
Jul. 31, 202025.1125.1125.1125.1125.11-
Jul. 30, 202024.9124.9124.9124.9124.91-
Jul. 29, 202025.0025.0025.0025.0025.00-
Jul. 28, 202024.6924.6924.6924.6924.69-
Jul. 27, 202024.8624.8624.8624.8624.86-
Jul. 24, 202024.6724.6724.6724.6724.67-
Jul. 23, 202024.8324.8324.8324.8324.83-
Jul. 22, 202025.1325.1325.1325.1325.13-
Jul. 21, 202024.9924.9924.9924.9924.99-
Jul. 20, 202024.9524.9524.9524.9524.95-
Jul. 17, 202024.7424.7424.7424.7424.74-
Jul. 16, 202024.6724.6724.6724.6724.67-
Jul. 15, 202024.7524.7524.7524.7524.75-
Jul. 14, 202024.5324.5324.5324.5324.53-
Jul. 13, 202024.2024.2024.2024.2024.20-
Jul. 10, 202024.4324.4324.4324.4324.43-
Jul. 09, 202024.1824.1824.1824.1824.18-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...