Canada markets close in 4 hours 59 minutes

DFA International Social Cor Eq Instl (DSCLX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
14.27-0.03 (-0.21%)
As of 08:06AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024------
May 01, 202414.2714.2714.2714.2714.27-
Apr 30, 202414.3014.3014.3014.3014.30-
Apr 29, 202414.5214.5214.5214.5214.52-
Apr 26, 202414.4014.4014.4014.4014.40-
Apr 25, 202414.3314.3314.3314.3314.33-
Apr 24, 202414.4014.4014.4014.4014.40-
Apr 23, 202414.4414.4414.4414.4414.44-
Apr 22, 202414.3014.3014.3014.3014.30-
Apr 19, 202414.1214.1214.1214.1214.12-
Apr 18, 202414.1814.1814.1814.1814.18-
Apr 17, 202414.1514.1514.1514.1514.15-
Apr 16, 202414.1614.1614.1614.1614.16-
Apr 15, 202414.3214.3214.3214.3214.32-
Apr 12, 202414.3714.3714.3714.3714.37-
Apr 11, 202414.6114.6114.6114.6114.61-
Apr 10, 202414.5914.5914.5914.5914.59-
Apr 09, 202414.7914.7914.7914.7914.79-
Apr 08, 202414.7814.7814.7814.7814.78-
Apr 05, 202414.7114.7114.7114.7114.71-
Apr 04, 202414.6414.6414.6414.6414.64-
Apr 03, 202414.7514.7514.7514.7514.75-
Apr 02, 202414.6214.6214.6214.6214.62-
Apr 01, 202414.7014.7014.7014.7014.70-
Mar 28, 202414.7814.7814.7814.7814.78-
Mar 27, 202414.8314.8314.8314.8314.83-
Mar 26, 202414.7114.7114.7114.7114.71-
Mar 25, 202414.6914.6914.6914.6914.69-
Mar 22, 202414.7114.7114.7114.7114.71-
Mar 21, 202414.7714.7714.7714.7714.77-
Mar 20, 202414.7714.7714.7714.7714.77-
Mar 19, 202414.6114.6114.6114.6114.61-
Mar 18, 202414.5814.5814.5814.5814.58-
Mar 15, 202414.5714.5714.5714.5714.57-
Mar 14, 202414.5414.5414.5414.5414.54-
Mar 13, 202414.6514.6514.6514.6514.65-
Mar 12, 202414.6614.6614.6614.6614.66-
Mar 11, 202414.5514.5514.5514.5514.55-
Mar 08, 202414.6214.6214.6214.6214.62-
Mar 07, 202414.6714.6714.6714.6714.67-
Mar 06, 202414.5214.5214.5214.5214.52-
Mar 05, 202414.3314.3314.3314.3314.33-
Mar 04, 202414.3714.3714.3714.3714.37-
Mar 01, 202414.4314.4314.4314.4314.43-
Feb 29, 202414.3014.3014.3014.3014.30-
Feb 28, 202414.2414.2414.2414.2414.24-
Feb 27, 202414.3014.3014.3014.3014.30-
Feb 26, 202414.2614.2614.2614.2614.26-
Feb 23, 202414.3014.3014.3014.3014.30-
Feb 22, 202414.2914.2914.2914.2914.29-
Feb 21, 202414.1314.1314.1314.1314.13-
Feb 20, 202414.1014.1014.1014.1014.10-
Feb 16, 202414.0714.0714.0714.0714.07-
Feb 15, 202414.0614.0614.0614.0614.06-
Feb 14, 202413.9013.9013.9013.9013.90-
Feb 13, 202413.7513.7513.7513.7513.75-
Feb 12, 202414.0014.0014.0014.0014.00-
Feb 09, 202413.9313.9313.9313.9313.93-
Feb 08, 202413.9213.9213.9213.9213.92-
Feb 07, 202413.9313.9313.9313.9313.93-
Feb 06, 202413.9313.9313.9313.9313.93-
Feb 05, 202413.8613.8613.8613.8613.86-
Feb 02, 202413.9813.9813.9813.9813.98-
Feb 01, 202414.0914.0914.0914.0914.09-
Jan 31, 202413.9513.9513.9513.9513.95-
Jan 30, 202414.0314.0314.0314.0314.03-
Jan 29, 202414.0514.0514.0514.0514.05-
Jan 26, 202413.9813.9813.9813.9813.98-
Jan 25, 202413.9513.9513.9513.9513.95-
Jan 24, 202413.9013.9013.9013.9013.90-
Jan 23, 202413.8313.8313.8313.8313.83-
Jan 22, 202413.8413.8413.8413.8413.84-
Jan 19, 202413.7813.7813.7813.7813.78-
Jan 18, 202413.7513.7513.7513.7513.75-
Jan 17, 202413.6313.6313.6313.6313.63-
Jan 16, 202413.7813.7813.7813.7813.78-
Jan 12, 202414.0114.0114.0114.0114.01-
Jan 11, 202413.9613.9613.9613.9613.96-
Jan 10, 202413.9813.9813.9813.9813.98-
Jan 09, 202413.9513.9513.9513.9513.95-
Jan 08, 202414.0614.0614.0614.0614.06-
Jan 05, 202413.9013.9013.9013.9013.90-
Jan 04, 202413.9013.9013.9013.9013.90-
Jan 03, 202413.8413.8413.8413.8413.84-
Jan 02, 202414.0114.0114.0114.0114.01-
Dec 29, 202314.1814.1814.1814.1814.18-
Dec 28, 202314.1614.1614.1614.1614.16-
Dec 27, 202314.2014.2014.2014.2014.20-
Dec 26, 202314.0914.0914.0914.0914.09-
Dec 22, 202314.0414.0414.0414.0414.04-
Dec 21, 202314.0114.0114.0114.0114.01-
Dec 20, 202313.8013.8013.8013.8013.80-
Dec 19, 202313.9413.9413.9413.9413.94-
Dec 18, 202313.7913.7913.7913.7913.79-
Dec 15, 202313.7813.7813.7813.7813.78-
Dec 14, 202313.8913.8913.8913.8913.89-
Dec 13, 202313.7013.7013.7013.7013.70-
Dec 12, 202313.5013.5013.5013.5013.50-
Dec 11, 202313.5113.5113.5113.5113.51-
Dec 11, 20230.155 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...