DFA International Social Cor Eq Instl (DSCLX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| Apr 17, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| Apr 16, 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| Apr 15, 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| Apr 12, 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| Apr 11, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| Apr 10, 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| Apr 09, 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| Apr 08, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| Apr 05, 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| Apr 04, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| Apr 03, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| Apr 02, 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| Apr 01, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| Mar 28, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| Mar 27, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| Mar 26, 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| Mar 25, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| Mar 22, 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| Mar 21, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| Mar 20, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| Mar 19, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| Mar 18, 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| Mar 15, 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| Mar 14, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| Mar 13, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| Mar 12, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| Mar 11, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| Mar 08, 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| Mar 07, 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| Mar 06, 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| Mar 05, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| Mar 04, 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| Mar 01, 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| Feb 29, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| Feb 28, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| Feb 27, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| Feb 26, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| Feb 23, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| Feb 22, 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| Feb 21, 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| Feb 20, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| Feb 16, 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| Feb 15, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| Feb 14, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| Feb 13, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| Feb 12, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Feb 09, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
| Feb 08, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| Feb 07, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
| Feb 06, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
| Feb 05, 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| Feb 02, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| Feb 01, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| Jan 31, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| Jan 30, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| Jan 29, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| Jan 26, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| Jan 25, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| Jan 24, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| Jan 23, 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
| Jan 22, 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| Jan 19, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| Jan 18, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| Jan 17, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| Jan 16, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| Jan 12, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| Jan 11, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| Jan 10, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| Jan 09, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| Jan 08, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| Jan 05, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| Jan 04, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| Jan 03, 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| Jan 02, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| Dec 29, 2023 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| Dec 28, 2023 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| Dec 27, 2023 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| Dec 26, 2023 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| Dec 22, 2023 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| Dec 21, 2023 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| Dec 20, 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| Dec 19, 2023 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| Dec 18, 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| Dec 15, 2023 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| Dec 14, 2023 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| Dec 13, 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| Dec 12, 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Dec 11, 2023 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| Dec 11, 2023 | 0.155 Dividend | |||||
| Dec 08, 2023 | 13.65 | 13.65 | 13.65 | 13.65 | 13.49 | - |
| Dec 07, 2023 | 13.62 | 13.62 | 13.62 | 13.62 | 13.47 | - |
| Dec 06, 2023 | 13.54 | 13.54 | 13.54 | 13.54 | 13.39 | - |
| Dec 05, 2023 | 13.49 | 13.49 | 13.49 | 13.49 | 13.34 | - |
| Dec 04, 2023 | 13.53 | 13.53 | 13.53 | 13.53 | 13.38 | - |
| Dec 01, 2023 | 13.65 | 13.65 | 13.65 | 13.65 | 13.49 | - |
| Nov 30, 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.35 | - |
| Nov 29, 2023 | 13.51 | 13.51 | 13.51 | 13.51 | 13.36 | - |
| Nov 28, 2023 | 13.47 | 13.47 | 13.47 | 13.47 | 13.32 | - |
| Nov 27, 2023 | 13.43 | 13.43 | 13.43 | 13.43 | 13.28 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.