Canada Markets closed

DFA International Small Cap Value Portfolio Institutional Class (DISVX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
22.35+0.01 (+0.04%)
At close: 6:46PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 27, 2021------
Oct. 26, 202122.3522.3522.3522.3522.35-
Oct. 25, 202122.3422.3422.3422.3422.34-
Oct. 22, 202122.2522.2522.2522.2522.25-
Oct. 21, 202122.1922.1922.1922.1922.19-
Oct. 20, 202122.3622.3622.3622.3622.36-
Oct. 19, 202122.3722.3722.3722.3722.37-
Oct. 18, 202122.2622.2622.2622.2622.26-
Oct. 15, 202122.2522.2522.2522.2522.25-
Oct. 14, 202122.0722.0722.0722.0722.07-
Oct. 13, 202121.8821.8821.8821.8821.88-
Oct. 12, 202121.7221.7221.7221.7221.72-
Oct. 11, 202121.6921.6921.6921.6921.69-
Oct. 08, 202121.7521.7521.7521.7521.75-
Oct. 07, 202121.6921.6921.6921.6921.69-
Oct. 06, 202121.5721.5721.5721.5721.57-
Oct. 05, 202121.6921.6921.6921.6921.69-
Oct. 04, 202121.5421.5421.5421.5421.54-
Oct. 01, 202121.7021.7021.7021.7021.70-
Sep. 30, 202121.6121.6121.6121.6121.61-
Sep. 29, 202121.6321.6321.6321.6321.63-
Sep. 28, 202121.8321.8321.8321.8321.83-
Sep. 27, 202122.2322.2322.2322.2322.23-
Sep. 24, 202122.1422.1422.1422.1422.14-
Sep. 23, 202122.2422.2422.2422.2422.24-
Sep. 22, 202121.9321.9321.9321.9321.93-
Sep. 21, 202121.8021.8021.8021.8021.80-
Sep. 20, 202121.7221.7221.7221.7221.72-
Sep. 17, 202122.2022.2022.2022.2022.20-
Sep. 16, 202122.4422.4422.4422.4422.44-
Sep. 15, 202122.4722.4722.4722.4722.47-
Sep. 14, 202122.4322.4322.4322.4322.43-
Sep. 13, 202122.5522.5522.5522.5522.55-
Sep. 10, 202122.2822.2822.2822.2822.28-
Sep. 09, 202122.3422.3422.3422.3422.34-
Sep. 08, 202122.3022.3022.3022.3022.30-
Sep. 07, 202122.5122.5122.5122.5122.51-
Sep. 03, 202122.6522.6522.6522.6522.65-
Sep. 02, 202122.4722.4722.4722.4722.47-
Sep. 01, 202122.3722.3722.3722.3722.37-
Aug. 31, 202122.2322.2322.2322.2322.23-
Aug. 30, 202122.2222.2222.2222.2222.22-
Aug. 27, 202122.1822.1822.1822.1822.18-
Aug. 26, 202121.9021.9021.9021.9021.90-
Aug. 25, 202122.0322.0322.0322.0322.03-
Aug. 24, 202121.8821.8821.8821.8821.88-
Aug. 23, 202121.7121.7121.7121.7121.71-
Aug. 20, 202121.4421.4421.4421.4421.44-
Aug. 19, 202121.4021.4021.4021.4021.40-
Aug. 18, 202121.7721.7721.7721.7721.77-
Aug. 17, 202121.7521.7521.7521.7521.75-
Aug. 16, 202122.0622.0622.0622.0622.06-
Aug. 13, 202122.2322.2322.2322.2322.23-
Aug. 12, 202122.1322.1322.1322.1322.13-
Aug. 11, 202122.1522.1522.1522.1522.15-
Aug. 10, 202121.9121.9121.9121.9121.91-
Aug. 09, 202121.8221.8221.8221.8221.82-
Aug. 06, 202121.9021.9021.9021.9021.90-
Aug. 05, 202121.9821.9821.9821.9821.98-
Aug. 04, 202121.9421.9421.9421.9421.94-
Aug. 03, 202122.0822.0822.0822.0822.08-
Aug. 02, 202121.9521.9521.9521.9521.95-
Jul. 30, 202121.8021.8021.8021.8021.80-
Jul. 29, 202121.9621.9621.9621.9621.96-
Jul. 28, 202121.7921.7921.7921.7921.79-
Jul. 27, 202121.6821.6821.6821.6821.68-
Jul. 26, 202121.7021.7021.7021.7021.70-
Jul. 23, 202121.4921.4921.4921.4921.49-
Jul. 22, 202121.3921.3921.3921.3921.39-
Jul. 21, 202121.3621.3621.3621.3621.36-
Jul. 20, 202120.9520.9520.9520.9520.95-
Jul. 19, 202120.7620.7620.7620.7620.76-
Jul. 16, 202121.2921.2921.2921.2921.29-
Jul. 15, 202121.5221.5221.5221.5221.52-
Jul. 14, 202121.7321.7321.7321.7321.73-
Jul. 13, 202121.6821.6821.6821.6821.68-
Jul. 12, 202121.7521.7521.7521.7521.75-
Jul. 09, 202121.7621.7621.7621.7621.76-
Jul. 08, 202121.3521.3521.3521.3521.35-
Jul. 07, 202121.6321.6321.6321.6321.63-
Jul. 06, 202121.6821.6821.6821.6821.68-
Jul. 02, 202121.8221.8221.8221.8221.82-
Jul. 01, 202121.6221.6221.6221.6221.62-
Jun. 30, 202121.5521.5521.5521.5521.55-
Jun. 29, 202121.6421.6421.6421.6421.64-
Jun. 29, 20210.048 Dividend
Jun. 28, 202121.7321.7321.7321.7321.68-
Jun. 25, 202121.9121.9121.9121.9121.86-
Jun. 24, 202121.8221.8221.8221.8221.77-
Jun. 23, 202121.6921.6921.6921.6921.64-
Jun. 22, 202121.7821.7821.7821.7821.73-
Jun. 21, 202121.6821.6821.6821.6821.63-
Jun. 18, 202121.3921.3921.3921.3921.34-
Jun. 17, 202121.8021.8021.8021.8021.75-
Jun. 16, 202122.0922.0922.0922.0922.04-
Jun. 15, 202122.3222.3222.3222.3222.27-
Jun. 14, 202122.4222.4222.4222.4222.37-
Jun. 11, 202122.4522.4522.4522.4522.40-
Jun. 10, 202122.4522.4522.4522.4522.40-
Jun. 09, 202122.4222.4222.4222.4222.37-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...