DFELX - DFA Enhanced U.S. Large Company Portfolio
Nasdaq - Nasdaq Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 02, 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Jun 01, 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| May 31, 2023 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| May 30, 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| May 26, 2023 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| May 25, 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| May 24, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| May 23, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| May 22, 2023 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| May 19, 2023 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| May 18, 2023 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| May 17, 2023 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| May 16, 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| May 15, 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| May 12, 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| May 11, 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| May 10, 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| May 09, 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| May 08, 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| May 05, 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| May 04, 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| May 03, 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| May 02, 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| May 01, 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Apr 28, 2023 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| Apr 27, 2023 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| Apr 26, 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| Apr 25, 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| Apr 24, 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| Apr 21, 2023 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| Apr 20, 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| Apr 19, 2023 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| Apr 18, 2023 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| Apr 17, 2023 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| Apr 14, 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| Apr 13, 2023 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| Apr 12, 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| Apr 11, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| Apr 10, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| Apr 06, 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| Apr 05, 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Apr 04, 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| Apr 03, 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| Mar 31, 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| Mar 30, 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| Mar 30, 2023 | 0.001 Dividend | |||||
| Mar 29, 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| Mar 28, 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| Mar 27, 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| Mar 24, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Mar 23, 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| Mar 22, 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| Mar 21, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| Mar 20, 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| Mar 17, 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| Mar 16, 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| Mar 15, 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| Mar 14, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| Mar 13, 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| Mar 10, 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| Mar 09, 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| Mar 08, 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| Mar 07, 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| Mar 06, 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| Mar 03, 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| Mar 02, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| Mar 01, 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| Feb 28, 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| Feb 27, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| Feb 24, 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| Feb 23, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| Feb 22, 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| Feb 21, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Feb 17, 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| Feb 16, 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| Feb 15, 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| Feb 14, 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| Feb 13, 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| Feb 10, 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| Feb 09, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| Feb 08, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| Feb 07, 2023 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| Feb 06, 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| Feb 03, 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| Feb 02, 2023 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Feb 01, 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| Jan 31, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| Jan 30, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| Jan 27, 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| Jan 26, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Jan 25, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| Jan 24, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| Jan 23, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| Jan 20, 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| Jan 19, 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| Jan 18, 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| Jan 17, 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| Jan 13, 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| Jan 12, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Jan 11, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.