Canada markets closed

DFA US Small Cap Growth Instl (DSCGX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
26.67+0.12 (+0.45%)
At close: 08:01PM EDT
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202426.6726.6726.6726.6726.67-
Jun 27, 202426.5526.5526.5526.5526.55-
Jun 26, 202426.4626.4626.4626.4626.46-
Jun 25, 202426.5126.5126.5126.5126.51-
Jun 24, 202426.6426.6426.6426.6426.64-
Jun 21, 202426.5126.5126.5126.5126.51-
Jun 20, 202426.4726.4726.4726.4726.47-
Jun 18, 202426.6526.6526.6526.6526.65-
Jun 17, 202426.5826.5826.5826.5826.58-
Jun 14, 202426.3226.3226.3226.3226.32-
Jun 13, 202426.7326.7326.7326.7326.73-
Jun 12, 202426.9226.9226.9226.9226.92-
Jun 11, 202426.5126.5126.5126.5126.51-
Jun 10, 202426.5826.5826.5826.5826.58-
Jun 07, 202426.5126.5126.5126.5126.51-
Jun 06, 202426.7726.7726.7726.7726.77-
Jun 05, 202426.9626.9626.9626.9626.96-
Jun 04, 202426.6226.6226.6226.6226.62-
Jun 03, 202426.9726.9726.9726.9726.97-
May 31, 202427.1827.1827.1827.1827.18-
May 30, 202426.9226.9226.9226.9226.92-
May 29, 202426.7326.7326.7326.7326.73-
May 28, 202427.0427.0427.0427.0427.04-
May 24, 202427.1727.1727.1727.1727.17-
May 23, 202426.8726.8726.8726.8726.87-
May 22, 202427.0727.0727.0727.0727.07-
May 21, 202427.2727.2727.2727.2727.27-
May 20, 202427.3227.3227.3227.3227.32-
May 17, 202427.1927.1927.1927.1927.19-
May 16, 202427.2227.2227.2227.2227.22-
May 15, 202427.4827.4827.4827.4827.48-
May 14, 202427.2727.2727.2727.2727.27-
May 13, 202427.0427.0427.0427.0427.04-
May 10, 202427.1027.1027.1027.1027.10-
May 09, 202427.1427.1427.1427.1427.14-
May 08, 202426.8526.8526.8526.8526.85-
May 07, 202426.9126.9126.9126.9126.91-
May 06, 202426.8026.8026.8026.8026.80-
May 03, 202426.4226.4226.4226.4226.42-
May 02, 202426.2226.2226.2226.2226.22-
May 01, 202425.8425.8425.8425.8425.84-
Apr 30, 202425.8825.8825.8825.8825.88-
Apr 29, 202426.3626.3626.3626.3626.36-
Apr 26, 202426.2226.2226.2226.2226.22-
Apr 25, 202426.0826.0826.0826.0826.08-
Apr 24, 202426.2426.2426.2426.2426.24-
Apr 23, 202426.2726.2726.2726.2726.27-
Apr 22, 202425.8325.8325.8325.8325.83-
Apr 19, 202425.6125.6125.6125.6125.61-
Apr 18, 202425.5125.5125.5125.5125.51-
Apr 17, 202425.5625.5625.5625.5625.56-
Apr 16, 202425.8225.8225.8225.8225.82-
Apr 15, 202425.9125.9125.9125.9125.91-
Apr 12, 202426.1726.1726.1726.1726.17-
Apr 11, 202426.6326.6326.6326.6326.63-
Apr 10, 202426.5226.5226.5226.5226.52-
Apr 09, 202427.0827.0827.0827.0827.08-
Apr 08, 202427.0727.0727.0727.0727.07-
Apr 05, 202426.9926.9926.9926.9926.99-
Apr 04, 202426.7826.7826.7826.7826.78-
Apr 03, 202427.0927.0927.0927.0927.09-
Apr 02, 202427.0027.0027.0027.0027.00-
Apr 01, 202427.4227.4227.4227.4227.42-
Mar 28, 202427.6027.6027.6027.6027.60-
Mar 27, 202427.4527.4527.4527.4527.45-
Mar 27, 20240.041 Dividend
Mar 26, 202427.0527.0527.0527.0527.01-
Mar 25, 202427.0727.0727.0727.0727.03-
Mar 22, 202427.1927.1927.1927.1927.15-
Mar 21, 202427.3927.3927.3927.3927.35-
Mar 20, 202427.0627.0627.0627.0627.02-
Mar 19, 202426.7126.7126.7126.7126.67-
Mar 18, 202426.4926.4926.4926.4926.45-
Mar 15, 202426.5826.5826.5826.5826.54-
Mar 14, 202426.4926.4926.4926.4926.45-
Mar 13, 202426.8126.8126.8126.8126.77-
Mar 12, 202426.7426.7426.7426.7426.70-
Mar 11, 202426.6626.6626.6626.6626.62-
Mar 08, 202426.8326.8326.8326.8326.79-
Mar 07, 202426.9226.9226.9226.9226.88-
Mar 06, 202426.7226.7226.7226.7226.68-
Mar 05, 202426.6026.6026.6026.6026.56-
Mar 04, 202426.8326.8326.8326.8326.79-
Mar 01, 202426.8026.8026.8026.8026.76-
Feb 29, 202426.6226.6226.6226.6226.58-
Feb 28, 202426.4526.4526.4526.4526.41-
Feb 27, 202426.5426.5426.5426.5426.50-
Feb 26, 202426.4026.4026.4026.4026.36-
Feb 23, 202426.3126.3126.3126.3126.27-
Feb 22, 202426.1026.1026.1026.1026.06-
Feb 21, 202425.8425.8425.8425.8425.80-
Feb 20, 202425.8525.8525.8525.8525.81-
Feb 16, 202426.0726.0726.0726.0726.03-
Feb 15, 202426.2426.2426.2426.2426.20-
Feb 14, 202425.8125.8125.8125.8125.77-
Feb 13, 202425.3225.3225.3225.3225.28-
Feb 12, 202426.1426.1426.1426.1426.10-
Feb 09, 202425.8225.8225.8225.8225.78-
Feb 08, 202425.5525.5525.5525.5525.51-
Feb 07, 202425.1925.1925.1925.1925.15-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...