Canada markets close in 6 hours 21 minutes

DFA US Vector Equity I (DFVEX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
25.240.00 (0.00%)
As of 08:06AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2024------
Apr 24, 202425.2425.2425.2425.2425.24-
Apr 23, 202425.2425.2425.2425.2425.24-
Apr 22, 202424.9324.9324.9324.9324.93-
Apr 19, 202424.7224.7224.7224.7224.72-
Apr 18, 202424.6124.6124.6124.6124.61-
Apr 17, 202424.6124.6124.6124.6124.61-
Apr 16, 202424.7724.7724.7724.7724.77-
Apr 15, 202424.8924.8924.8924.8924.89-
Apr 12, 202425.1125.1125.1125.1125.11-
Apr 11, 202425.5225.5225.5225.5225.52-
Apr 10, 202425.5025.5025.5025.5025.50-
Apr 09, 202425.9725.9725.9725.9725.97-
Apr 08, 202425.9425.9425.9425.9425.94-
Apr 05, 202425.8925.8925.8925.8925.89-
Apr 04, 202425.7125.7125.7125.7125.71-
Apr 03, 202425.9825.9825.9825.9825.98-
Apr 02, 202425.8825.8825.8825.8825.88-
Apr 01, 202426.1626.1626.1626.1626.16-
Mar 28, 202426.3126.3126.3126.3126.31-
Mar 27, 202426.1726.1726.1726.1726.17-
Mar 26, 202425.8125.8125.8125.8125.81-
Mar 25, 202425.8525.8525.8525.8525.85-
Mar 22, 202425.8425.8425.8425.8425.84-
Mar 21, 202426.0426.0426.0426.0426.04-
Mar 20, 202425.7825.7825.7825.7825.78-
Mar 19, 202425.4225.4225.4225.4225.42-
Mar 18, 202425.2725.2725.2725.2725.27-
Mar 15, 202425.2925.2925.2925.2925.29-
Mar 14, 202425.2725.2725.2725.2725.27-
Mar 13, 202425.5625.5625.5625.5625.56-
Mar 12, 202425.4725.4725.4725.4725.47-
Mar 11, 202425.4025.4025.4025.4025.40-
Mar 08, 202425.4725.4725.4725.4725.47-
Mar 07, 202425.5125.5125.5125.5125.51-
Mar 06, 202425.3125.3125.3125.3125.31-
Mar 05, 202425.1925.1925.1925.1925.19-
Mar 04, 202425.2625.2625.2625.2625.26-
Mar 01, 202425.2525.2525.2525.2525.25-
Feb 29, 202425.1125.1125.1125.1125.11-
Feb 28, 202424.9224.9224.9224.9224.92-
Feb 27, 202425.0325.0325.0325.0325.03-
Feb 26, 202424.9024.9024.9024.9024.90-
Feb 23, 202424.9024.9024.9024.9024.90-
Feb 22, 202424.8524.8524.8524.8524.85-
Feb 21, 202424.6024.6024.6024.6024.60-
Feb 20, 202424.5624.5624.5624.5624.56-
Feb 16, 202424.7324.7324.7324.7324.73-
Feb 15, 202424.9424.9424.9424.9424.94-
Feb 14, 202424.5124.5124.5124.5124.51-
Feb 13, 202424.1324.1324.1324.1324.13-
Feb 12, 202424.7724.7724.7724.7724.77-
Feb 09, 202424.4824.4824.4824.4824.48-
Feb 08, 202424.3024.3024.3024.3024.30-
Feb 07, 202424.1224.1224.1224.1224.12-
Feb 06, 202424.0624.0624.0624.0624.06-
Feb 05, 202423.9623.9623.9623.9623.96-
Feb 02, 202424.2124.2124.2124.2124.21-
Feb 01, 202424.1724.1724.1724.1724.17-
Jan 31, 202423.9523.9523.9523.9523.95-
Jan 30, 202424.4524.4524.4524.4524.45-
Jan 29, 202424.4424.4424.4424.4424.44-
Jan 26, 202424.2324.2324.2324.2324.23-
Jan 25, 202424.1724.1724.1724.1724.17-
Jan 24, 202423.9623.9623.9623.9623.96-
Jan 23, 202424.0224.0224.0224.0224.02-
Jan 22, 202424.0924.0924.0924.0924.09-
Jan 19, 202423.8123.8123.8123.8123.81-
Jan 18, 202423.5523.5523.5523.5523.55-
Jan 17, 202423.3923.3923.3923.3923.39-
Jan 16, 202423.5523.5523.5523.5523.55-
Jan 12, 202423.7523.7523.7523.7523.75-
Jan 11, 202423.7823.7823.7823.7823.78-
Jan 10, 202423.8523.8523.8523.8523.85-
Jan 09, 202423.8123.8123.8123.8123.81-
Jan 08, 202424.0024.0024.0024.0024.00-
Jan 05, 202423.7423.7423.7423.7423.74-
Jan 04, 202423.6923.6923.6923.6923.69-
Jan 03, 202423.7523.7523.7523.7523.75-
Jan 02, 202424.1724.1724.1724.1724.17-
Dec 29, 202324.2124.2124.2124.2124.21-
Dec 28, 202324.4024.4024.4024.4024.40-
Dec 27, 202324.4424.4424.4424.4424.44-
Dec 26, 202324.4224.4224.4224.4224.42-
Dec 22, 202324.2224.2224.2224.2224.22-
Dec 21, 202324.1124.1124.1124.1124.11-
Dec 20, 202323.8023.8023.8023.8023.80-
Dec 19, 202324.1824.1824.1824.1824.18-
Dec 18, 202323.8523.8523.8523.8523.85-
Dec 15, 202323.8123.8123.8123.8123.81-
Dec 14, 202323.9623.9623.9623.9623.96-
Dec 13, 202323.4423.4423.4423.4423.44-
Dec 13, 20230.086 Dividend
Dec 13, 20230.468 Capital Gain
Dec 12, 202323.4323.4323.4323.4322.88-
Dec 11, 202323.4723.4723.4723.4722.92-
Dec 08, 202323.3523.3523.3523.3522.80-
Dec 07, 202323.2323.2323.2323.2322.68-
Dec 06, 202323.0523.0523.0523.0522.50-
Dec 05, 202323.1123.1123.1123.1122.56-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...