Canada markets closed

DFA International Small Cap Value I (DISVX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
22.12+0.14 (+0.64%)
At close: 05:27PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024------
Apr 25, 202421.9821.9821.9821.9821.98-
Apr 24, 202422.0322.0322.0322.0322.03-
Apr 23, 202422.1022.1022.1022.1022.10-
Apr 22, 202421.9021.9021.9021.9021.90-
Apr 19, 202421.6521.6521.6521.6521.65-
Apr 18, 202421.7421.7421.7421.7421.74-
Apr 17, 202421.6521.6521.6521.6521.65-
Apr 16, 202421.6321.6321.6321.6321.63-
Apr 15, 202421.9421.9421.9421.9421.94-
Apr 12, 202422.0422.0422.0422.0422.04-
Apr 11, 202422.3522.3522.3522.3522.35-
Apr 10, 202422.3322.3322.3322.3322.33-
Apr 09, 202422.5622.5622.5622.5622.56-
Apr 08, 202422.5722.5722.5722.5722.57-
Apr 05, 202422.4422.4422.4422.4422.44-
Apr 04, 202422.3322.3322.3322.3322.33-
Apr 03, 202422.4522.4522.4522.4522.45-
Apr 02, 202422.1422.1422.1422.1422.14-
Apr 01, 202422.2222.2222.2222.2222.22-
Mar 28, 202422.3422.3422.3422.3422.34-
Mar 27, 202422.4022.4022.4022.4022.40-
Mar 26, 202422.2122.2122.2122.2122.21-
Mar 25, 202422.1422.1422.1422.1422.14-
Mar 22, 202422.1122.1122.1122.1122.11-
Mar 21, 202422.2022.2022.2022.2022.20-
Mar 20, 202422.1822.1822.1822.1822.18-
Mar 19, 202421.9521.9521.9521.9521.95-
Mar 18, 202421.9321.9321.9321.9321.93-
Mar 15, 202421.9021.9021.9021.9021.90-
Mar 14, 202421.8121.8121.8121.8121.81-
Mar 13, 202421.8921.8921.8921.8921.89-
Mar 12, 202421.9021.9021.9021.9021.90-
Mar 11, 202421.7621.7621.7621.7621.76-
Mar 08, 202421.9021.9021.9021.9021.90-
Mar 07, 202421.9121.9121.9121.9121.91-
Mar 06, 202421.6821.6821.6821.6821.68-
Mar 05, 202421.3621.3621.3621.3621.36-
Mar 04, 202421.3521.3521.3521.3521.35-
Mar 01, 202421.4421.4421.4421.4421.44-
Feb 29, 202421.2121.2121.2121.2121.21-
Feb 28, 202421.1521.1521.1521.1521.15-
Feb 27, 202421.2121.2121.2121.2121.21-
Feb 26, 202421.1321.1321.1321.1321.13-
Feb 23, 202421.1621.1621.1621.1621.16-
Feb 22, 202421.1721.1721.1721.1721.17-
Feb 21, 202421.0121.0121.0121.0121.01-
Feb 20, 202420.9020.9020.9020.9020.90-
Feb 16, 202420.8720.8720.8720.8720.87-
Feb 15, 202420.8120.8120.8120.8120.81-
Feb 14, 202420.6420.6420.6420.6420.64-
Feb 13, 202420.5120.5120.5120.5120.51-
Feb 12, 202420.9120.9120.9120.9120.91-
Feb 09, 202420.7720.7720.7720.7720.77-
Feb 08, 202420.7920.7920.7920.7920.79-
Feb 07, 202420.8420.8420.8420.8420.84-
Feb 06, 202420.8020.8020.8020.8020.80-
Feb 05, 202420.6720.6720.6720.6720.67-
Feb 02, 202420.8820.8820.8820.8820.88-
Feb 01, 202421.1021.1021.1021.1021.10-
Jan 31, 202420.9120.9120.9120.9120.91-
Jan 30, 202421.0021.0021.0021.0021.00-
Jan 29, 202421.0221.0221.0221.0221.02-
Jan 26, 202420.9520.9520.9520.9520.95-
Jan 25, 202420.9320.9320.9320.9320.93-
Jan 24, 202420.8220.8220.8220.8220.82-
Jan 23, 202420.6820.6820.6820.6820.68-
Jan 22, 202420.7220.7220.7220.7220.72-
Jan 19, 202420.6020.6020.6020.6020.60-
Jan 18, 202420.6220.6220.6220.6220.62-
Jan 17, 202420.4620.4620.4620.4620.46-
Jan 16, 202420.7020.7020.7020.7020.70-
Jan 12, 202421.0521.0521.0521.0521.05-
Jan 11, 202420.9920.9920.9920.9920.99-
Jan 10, 202421.0521.0521.0521.0521.05-
Jan 09, 202421.0321.0321.0321.0321.03-
Jan 08, 202421.1921.1921.1921.1921.19-
Jan 05, 202420.9720.9720.9720.9720.97-
Jan 04, 202420.9520.9520.9520.9520.95-
Jan 03, 202420.7920.7920.7920.7920.79-
Jan 02, 202421.0121.0121.0121.0121.01-
Dec 29, 202321.2321.2321.2321.2321.23-
Dec 28, 202321.2121.2121.2121.2121.21-
Dec 27, 202321.2921.2921.2921.2921.29-
Dec 26, 202321.1121.1121.1121.1121.11-
Dec 22, 202321.0621.0621.0621.0621.06-
Dec 21, 202320.9520.9520.9520.9520.95-
Dec 20, 202320.6520.6520.6520.6520.65-
Dec 19, 202320.8220.8220.8220.8220.82-
Dec 18, 202320.5920.5920.5920.5920.59-
Dec 15, 202320.5620.5620.5620.5620.56-
Dec 14, 202320.6920.6920.6920.6920.69-
Dec 13, 202320.3720.3720.3720.3720.37-
Dec 12, 202320.0420.0420.0420.0420.04-
Dec 11, 202320.1320.1320.1320.1320.13-
Dec 11, 20230.372 Dividend
Dec 11, 20230.026 Capital Gain
Dec 08, 202320.5520.5520.5520.5520.15-
Dec 07, 202320.5720.5720.5720.5720.17-
Dec 06, 202320.4920.4920.4920.4920.09-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...