Canada markets closed

DFA International Small Cap Growth (DISMX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
15.50+0.06 (+0.39%)
At close: 08:01PM EDT
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202415.5015.5015.5015.5015.50-
May 16, 202415.4415.4415.4415.4415.44-
May 15, 202415.5415.5415.5415.5415.54-
May 14, 202415.4015.4015.4015.4015.40-
May 13, 202415.2815.2815.2815.2815.28-
May 10, 202415.2915.2915.2915.2915.29-
May 09, 202415.2715.2715.2715.2715.27-
May 08, 202415.1615.1615.1615.1615.16-
May 07, 202415.1415.1415.1415.1415.14-
May 06, 202415.1315.1315.1315.1315.13-
May 03, 202415.0215.0215.0215.0215.02-
May 02, 202414.8814.8814.8814.8814.88-
May 01, 202414.6814.6814.6814.6814.68-
Apr 30, 202414.7214.7214.7214.7214.72-
Apr 29, 202414.9414.9414.9414.9414.94-
Apr 26, 202414.7814.7814.7814.7814.78-
Apr 25, 202414.7114.7114.7114.7114.71-
Apr 24, 202414.7914.7914.7914.7914.79-
Apr 23, 202414.8214.8214.8214.8214.82-
Apr 22, 202414.6814.6814.6814.6814.68-
Apr 19, 202414.5314.5314.5314.5314.53-
Apr 18, 202414.6314.6314.6314.6314.63-
Apr 17, 202414.6314.6314.6314.6314.63-
Apr 16, 202414.6514.6514.6514.6514.65-
Apr 15, 202414.7914.7914.7914.7914.79-
Apr 12, 202414.8414.8414.8414.8414.84-
Apr 11, 202415.1215.1215.1215.1215.12-
Apr 10, 202415.0815.0815.0815.0815.08-
Apr 09, 202415.2715.2715.2715.2715.27-
Apr 08, 202415.2715.2715.2715.2715.27-
Apr 05, 202415.2015.2015.2015.2015.20-
Apr 04, 202415.1215.1215.1215.1215.12-
Apr 03, 202415.2415.2415.2415.2415.24-
Apr 02, 202415.1315.1315.1315.1315.13-
Apr 01, 202415.2415.2415.2415.2415.24-
Mar 28, 202415.3115.3115.3115.3115.31-
Mar 27, 202415.3515.3515.3515.3515.35-
Mar 26, 202415.2315.2315.2315.2315.23-
Mar 25, 202415.1815.1815.1815.1815.18-
Mar 22, 202415.2115.2115.2115.2115.21-
Mar 21, 202415.2915.2915.2915.2915.29-
Mar 20, 202415.3215.3215.3215.3215.32-
Mar 19, 202415.1815.1815.1815.1815.18-
Mar 18, 202415.1915.1915.1915.1915.19-
Mar 15, 202415.1915.1915.1915.1915.19-
Mar 14, 202415.2115.2115.2115.2115.21-
Mar 13, 202415.3115.3115.3115.3115.31-
Mar 12, 202415.3415.3415.3415.3415.34-
Mar 11, 202415.2015.2015.2015.2015.20-
Mar 08, 202415.2815.2815.2815.2815.28-
Mar 07, 202415.4015.4015.4015.4015.40-
Mar 06, 202415.2515.2515.2515.2515.25-
Mar 05, 202415.0415.0415.0415.0415.04-
Mar 04, 202415.1215.1215.1215.1215.12-
Mar 01, 202415.1815.1815.1815.1815.18-
Feb 29, 202415.0415.0415.0415.0415.04-
Feb 28, 202414.9914.9914.9914.9914.99-
Feb 27, 202415.0715.0715.0715.0715.07-
Feb 26, 202415.0115.0115.0115.0115.01-
Feb 23, 202415.0315.0315.0315.0315.03-
Feb 22, 202415.0515.0515.0515.0515.05-
Feb 21, 202414.8714.8714.8714.8714.87-
Feb 20, 202414.8414.8414.8414.8414.84-
Feb 16, 202414.8714.8714.8714.8714.87-
Feb 15, 202414.8614.8614.8614.8614.86-
Feb 14, 202414.7614.7614.7614.7614.76-
Feb 13, 202414.5814.5814.5814.5814.58-
Feb 12, 202414.8714.8714.8714.8714.87-
Feb 09, 202414.8114.8114.8114.8114.81-
Feb 08, 202414.7914.7914.7914.7914.79-
Feb 07, 202414.7614.7614.7614.7614.76-
Feb 06, 202414.7714.7714.7714.7714.77-
Feb 05, 202414.6614.6614.6614.6614.66-
Feb 02, 202414.7814.7814.7814.7814.78-
Feb 01, 202414.9014.9014.9014.9014.90-
Jan 31, 202414.7114.7114.7114.7114.71-
Jan 30, 202414.8014.8014.8014.8014.80-
Jan 29, 202414.8214.8214.8214.8214.82-
Jan 26, 202414.7714.7714.7714.7714.77-
Jan 25, 202414.7414.7414.7414.7414.74-
Jan 24, 202414.6714.6714.6714.6714.67-
Jan 23, 202414.6114.6114.6114.6114.61-
Jan 22, 202414.6114.6114.6114.6114.61-
Jan 19, 202414.5214.5214.5214.5214.52-
Jan 18, 202414.4814.4814.4814.4814.48-
Jan 17, 202414.3414.3414.3414.3414.34-
Jan 16, 202414.4914.4914.4914.4914.49-
Jan 12, 202414.7514.7514.7514.7514.75-
Jan 11, 202414.6914.6914.6914.6914.69-
Jan 10, 202414.7014.7014.7014.7014.70-
Jan 09, 202414.6414.6414.6414.6414.64-
Jan 08, 202414.6914.6914.6914.6914.69-
Jan 05, 202414.4914.4914.4914.4914.49-
Jan 04, 202414.5714.5714.5714.5714.57-
Jan 03, 202414.5414.5414.5414.5414.54-
Jan 02, 202414.7614.7614.7614.7614.76-
Dec 29, 202314.9814.9814.9814.9814.98-
Dec 28, 202314.9714.9714.9714.9714.97-
Dec 27, 202315.0115.0115.0115.0115.01-
Dec 26, 202314.8614.8614.8614.8614.86-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...