DTMEX - DFA Tax Managed U.S. Equity Portfolio

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 06, 202034.1034.1034.1034.1034.10-
Jul. 02, 202033.5433.5433.5433.5433.54-
Jul. 01, 202033.3833.3833.3833.3833.38-
Jun. 30, 202033.2533.2533.2533.2533.25-
Jun. 29, 202032.7432.7432.7432.7432.74-
Jun. 29, 20200.128 Dividend
Jun. 26, 202032.3732.3732.3732.3732.24-
Jun. 25, 202033.1633.1633.1633.1633.03-
Jun. 24, 202032.7832.7832.7832.7832.65-
Jun. 23, 202033.6733.6733.6733.6733.54-
Jun. 22, 202033.5233.5233.5233.5233.39-
Jun. 19, 202033.3033.3033.3033.3033.17-
Jun. 18, 202033.4733.4733.4733.4733.34-
Jun. 17, 202033.4333.4333.4333.4333.30-
Jun. 16, 202033.5633.5633.5633.5633.43-
Jun. 15, 202032.9432.9432.9432.9432.81-
Jun. 12, 202032.6232.6232.6232.6232.49-
Jun. 11, 202032.2032.2032.2032.2032.07-
Jun. 10, 202034.2334.2334.2334.2334.09-
Jun. 09, 202034.4334.4334.4334.4334.29-
Jun. 08, 202034.7334.7334.7334.7334.59-
Jun. 05, 202034.3034.3034.3034.3034.16-
Jun. 04, 202033.4433.4433.4433.4433.31-
Jun. 03, 202033.5433.5433.5433.5433.41-
Jun. 02, 202033.0733.0733.0733.0732.94-
Jun. 01, 202032.8032.8032.8032.8032.67-
May 29, 202032.6632.6632.6632.6632.53-
May 28, 202032.4832.4832.4832.4832.35-
May 27, 202032.6032.6032.6032.6032.47-
May 26, 202032.1032.1032.1032.1031.97-
May 22, 202031.6931.6931.6931.6931.56-
May 21, 202031.6131.6131.6131.6131.49-
May 20, 202031.8331.8331.8331.8331.70-
May 19, 202031.2731.2731.2731.2731.15-
May 18, 202031.5931.5931.5931.5931.47-
May 15, 202030.5930.5930.5930.5930.47-
May 14, 202030.4430.4430.4430.4430.32-
May 13, 202030.0930.0930.0930.0929.97-
May 12, 202030.6730.6730.6730.6730.55-
May 11, 202031.3231.3231.3231.3231.20-
May 08, 202031.3131.3131.3131.3131.19-
May 07, 202030.7530.7530.7530.7530.63-
May 06, 202030.3630.3630.3630.3630.24-
May 05, 202030.5430.5430.5430.5430.42-
May 04, 202030.2530.2530.2530.2530.13-
May 01, 202030.1030.1030.1030.1029.98-
Apr. 30, 202030.9930.9930.9930.9930.87-
Apr. 29, 202031.3431.3431.3431.3431.22-
Apr. 28, 202030.4630.4630.4630.4630.34-
Apr. 27, 202030.6030.6030.6030.6030.48-
Apr. 24, 202030.1030.1030.1030.1029.98-
Apr. 23, 202029.6729.6729.6729.6729.55-
Apr. 22, 202029.6529.6529.6529.6529.53-
Apr. 21, 202028.9928.9928.9928.9928.88-
Apr. 20, 202029.9329.9329.9329.9329.81-
Apr. 17, 202030.4330.4330.4330.4330.31-
Apr. 16, 202029.6129.6129.6129.6129.49-
Apr. 15, 202029.4429.4429.4429.4429.32-
Apr. 14, 202030.1130.1130.1130.1129.99-
Apr. 13, 202029.2329.2329.2329.2329.11-
Apr. 09, 202029.5329.5329.5329.5329.41-
Apr. 08, 202029.0729.0729.0729.0728.96-
Apr. 07, 202028.1128.1128.1128.1128.00-
Apr. 06, 202028.1328.1328.1328.1328.02-
Apr. 03, 202026.2626.2626.2626.2626.16-
Apr. 02, 202026.7026.7026.7026.7026.59-
Apr. 01, 202026.1426.1426.1426.1426.04-
Mar. 31, 202027.3827.3827.3827.3827.27-
Mar. 30, 202027.7927.7927.7927.7927.68-
Mar. 30, 20200.132 Dividend
Mar. 27, 202027.0527.0527.0527.0526.81-
Mar. 26, 202028.0328.0328.0328.0327.78-
Mar. 25, 202026.4126.4126.4126.4126.18-
Mar. 24, 202026.0926.0926.0926.0925.86-
Mar. 23, 202023.8423.8423.8423.8423.63-
Mar. 20, 202024.5124.5124.5124.5124.29-
Mar. 19, 202025.5825.5825.5825.5825.35-
Mar. 18, 202025.3025.3025.3025.3025.08-
Mar. 17, 202026.8026.8026.8026.8026.56-
Mar. 16, 202025.3525.3525.3525.3525.13-
Mar. 13, 202028.8128.8128.8128.8128.56-
Mar. 12, 202029.2129.2129.2129.2128.95-
Mar. 11, 202029.2129.2129.2129.2128.95-
Mar. 10, 202030.7430.7430.7430.7430.47-
Mar. 09, 202029.3329.3329.3329.3329.07-
Mar. 06, 202031.8131.8131.8131.8131.53-
Mar. 05, 202032.3732.3732.3732.3732.08-
Mar. 04, 202033.5233.5233.5233.5233.22-
Mar. 03, 202032.2132.2132.2132.2131.93-
Mar. 02, 202033.1433.1433.1433.1432.85-
Feb. 28, 202031.7531.7531.7531.7531.47-
Feb. 27, 202032.0232.0232.0232.0231.74-
Feb. 26, 202033.4433.4433.4433.4433.15-
Feb. 25, 202033.6133.6133.6133.6133.31-
Feb. 24, 202034.6934.6934.6934.6934.38-
Feb. 21, 202035.9035.9035.9035.9035.58-
Feb. 20, 202036.3036.3036.3036.3035.98-
Feb. 19, 202036.4336.4336.4336.4336.11-
Feb. 18, 202036.2236.2236.2236.2235.90-
Feb. 14, 202036.3236.3236.3236.3236.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...