U.S. markets closed

DFA U.S. Core Equity 1 Portfolio Institutional Class (DFEOX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
35.07-0.26 (-0.74%)
At close: 6:46PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 30, 201517.3317.3317.3317.3315.87-
Dec 29, 201517.4717.4717.4717.4715.99-
Dec 28, 201517.2917.2917.2917.2915.83-
Dec 24, 201517.3517.3517.3517.3515.88-
Dec 23, 201517.3717.3717.3717.3715.90-
Dec 22, 201517.1417.1417.1417.1415.69-
Dec 21, 201516.9816.9816.9816.9815.54-
Dec 18, 201516.8516.8516.8516.8515.43-
Dec 17, 201517.1317.1317.1317.1315.68-
Dec 16, 201517.3917.3917.3917.3915.92-
Dec 15, 201517.1617.1617.1617.1615.71-
Dec 15, 20150.095 Dividend
Dec 15, 20150.212 Capital Gain
Dec 14, 201517.2817.2817.2817.2815.73-
Dec 11, 201517.2717.2717.2717.2715.72-
Dec 10, 201517.6317.6317.6317.6316.05-
Dec 09, 201517.5817.5817.5817.5816.01-
Dec 08, 201517.7217.7217.7217.7216.13-
Dec 07, 201517.8517.8517.8517.8516.25-
Dec 04, 201518.0218.0218.0218.0216.41-
Dec 03, 201517.7217.7217.7217.7216.13-
Dec 02, 201517.9917.9917.9917.9916.38-
Dec 01, 201518.1818.1818.1818.1816.55-
Nov 30, 201518.0218.0218.0218.0216.41-
Nov 27, 201518.0918.0918.0918.0916.47-
Nov 25, 201518.0718.0718.0718.0716.45-
Nov 24, 201518.0518.0518.0518.0516.43-
Nov 23, 201517.9917.9917.9917.9916.38-
Nov 20, 201517.9817.9817.9817.9816.37-
Nov 19, 201517.9117.9117.9117.9116.31-
Nov 18, 201517.9417.9417.9417.9416.33-
Nov 17, 201517.6417.6417.6417.6416.06-
Nov 16, 201517.6717.6717.6717.6716.09-
Nov 13, 201517.4317.4317.4317.4315.87-
Nov 12, 201517.6217.6217.6217.6216.04-
Nov 11, 201517.9017.9017.9017.9016.30-
Nov 10, 201517.9917.9917.9917.9916.38-
Nov 09, 201517.9717.9717.9717.9716.36-
Nov 06, 201518.1518.1518.1518.1516.52-
Nov 05, 201518.1118.1118.1118.1116.49-
Nov 04, 201518.1218.1218.1218.1216.50-
Nov 03, 201518.1818.1818.1818.1816.55-
Nov 02, 201518.1318.1318.1318.1316.51-
Oct 30, 201517.9017.9017.9017.9016.30-
Oct 29, 201517.9517.9517.9517.9516.34-
Oct 28, 201518.0018.0018.0018.0016.39-
Oct 27, 201517.7117.7117.7117.7116.12-
Oct 26, 201517.8217.8217.8217.8216.22-
Oct 23, 201517.8717.8717.8717.8716.27-
Oct 22, 201517.6917.6917.6917.6916.11-
Oct 21, 201517.4517.4517.4517.4515.89-
Oct 20, 201517.5917.5917.5917.5916.01-
Oct 19, 201517.5917.5917.5917.5916.01-
Oct 16, 201517.6017.6017.6017.6016.02-
Oct 15, 201517.5617.5617.5617.5615.99-
Oct 14, 201517.3117.3117.3117.3115.76-
Oct 13, 201517.4117.4117.4117.4115.85-
Oct 12, 201517.5517.5517.5517.5515.98-
Oct 09, 201517.5517.5517.5517.5515.98-
Oct 08, 201517.5417.5417.5417.5415.97-
Oct 07, 201517.3717.3717.3717.3715.81-
Oct 06, 201517.1917.1917.1917.1915.65-
Oct 05, 201517.2517.2517.2517.2515.71-
Oct 02, 201516.9116.9116.9116.9115.40-
Oct 01, 201516.6716.6716.6716.6715.18-
Sep 30, 201516.6616.6616.6616.6615.17-
Sep 29, 201516.3716.3716.3716.3714.90-
Sep 28, 201516.3816.3816.3816.3814.91-
Sep 25, 201516.8316.8316.8316.8315.32-
Sep 24, 201516.8516.8516.8516.8515.34-
Sep 23, 201516.9116.9116.9116.9115.40-
Sep 22, 201516.9616.9616.9616.9615.44-
Sep 21, 201517.1917.1917.1917.1915.65-
Sep 18, 201517.1217.1217.1217.1215.59-
Sep 17, 201517.4217.4217.4217.4215.86-
Sep 16, 201517.4617.4617.4617.4615.90-
Sep 15, 201517.3017.3017.3017.3015.75-
Sep 14, 201517.0917.0917.0917.0915.56-
Sep 11, 201517.1617.1617.1617.1615.62-
Sep 10, 201517.1017.1017.1017.1015.57-
Sep 09, 201517.0317.0317.0317.0315.50-
Sep 09, 20150.073 Dividend
Sep 08, 201517.3217.3217.3217.3215.70-
Sep 04, 201516.9116.9116.9116.9115.33-
Sep 03, 201517.1417.1417.1417.1415.54-
Sep 02, 201517.0917.0917.0917.0915.49-
Sep 01, 201516.8016.8016.8016.8015.23-
Aug 31, 201517.3017.3017.3017.3015.68-
Aug 28, 201517.4017.4017.4017.4015.78-
Aug 27, 201517.3517.3517.3517.3515.73-
Aug 26, 201516.9416.9416.9416.9415.36-
Aug 25, 201516.3816.3816.3816.3814.85-
Aug 24, 201516.5616.5616.5616.5615.01-
Aug 21, 201517.2317.2317.2317.2315.62-
Aug 20, 201517.7217.7217.7217.7216.07-
Aug 19, 201518.1318.1318.1318.1316.44-
Aug 18, 201518.2918.2918.2918.2916.58-
Aug 17, 201518.3518.3518.3518.3516.64-
Aug 14, 201518.2418.2418.2418.2416.54-
Aug 13, 201518.1518.1518.1518.1516.46-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...