Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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

Nasdaq - Nasdaq Delayed Price. Currency in USD
32.36-0.27 (-0.83%)
At close: 08:01PM EST
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 30, 201517.3317.3317.3317.3314.30-
Dec 29, 201517.4717.4717.4717.4714.42-
Dec 28, 201517.2917.2917.2917.2914.27-
Dec 24, 201517.3517.3517.3517.3514.32-
Dec 23, 201517.3717.3717.3717.3714.34-
Dec 22, 201517.1417.1417.1417.1414.15-
Dec 21, 201516.9816.9816.9816.9814.01-
Dec 18, 201516.8516.8516.8516.8513.91-
Dec 17, 201517.1317.1317.1317.1314.14-
Dec 16, 201517.3917.3917.3917.3914.35-
Dec 15, 201517.1617.1617.1617.1614.16-
Dec 15, 20150.095 Dividend
Dec 15, 20150.212 Capital Gain
Dec 14, 201517.2817.2817.2817.2814.01-
Dec 11, 201517.2717.2717.2717.2714.00-
Dec 10, 201517.6317.6317.6317.6314.29-
Dec 09, 201517.5817.5817.5817.5814.25-
Dec 08, 201517.7217.7217.7217.7214.36-
Dec 07, 201517.8517.8517.8517.8514.47-
Dec 04, 201518.0218.0218.0218.0214.61-
Dec 03, 201517.7217.7217.7217.7214.36-
Dec 02, 201517.9917.9917.9917.9914.58-
Dec 01, 201518.1818.1818.1818.1814.74-
Nov 30, 201518.0218.0218.0218.0214.61-
Nov 27, 201518.0918.0918.0918.0914.66-
Nov 25, 201518.0718.0718.0718.0714.65-
Nov 24, 201518.0518.0518.0518.0514.63-
Nov 23, 201517.9917.9917.9917.9914.58-
Nov 20, 201517.9817.9817.9817.9814.57-
Nov 19, 201517.9117.9117.9117.9114.52-
Nov 18, 201517.9417.9417.9417.9414.54-
Nov 17, 201517.6417.6417.6417.6414.30-
Nov 16, 201517.6717.6717.6717.6714.32-
Nov 13, 201517.4317.4317.4317.4314.13-
Nov 12, 201517.6217.6217.6217.6214.28-
Nov 11, 201517.9017.9017.9017.9014.51-
Nov 10, 201517.9917.9917.9917.9914.58-
Nov 09, 201517.9717.9717.9717.9714.57-
Nov 06, 201518.1518.1518.1518.1514.71-
Nov 05, 201518.1118.1118.1118.1114.68-
Nov 04, 201518.1218.1218.1218.1214.69-
Nov 03, 201518.1818.1818.1818.1814.74-
Nov 02, 201518.1318.1318.1318.1314.70-
Oct 30, 201517.9017.9017.9017.9014.51-
Oct 29, 201517.9517.9517.9517.9514.55-
Oct 28, 201518.0018.0018.0018.0014.59-
Oct 27, 201517.7117.7117.7117.7114.36-
Oct 26, 201517.8217.8217.8217.8214.45-
Oct 23, 201517.8717.8717.8717.8714.49-
Oct 22, 201517.6917.6917.6917.6914.34-
Oct 21, 201517.4517.4517.4517.4514.15-
Oct 20, 201517.5917.5917.5917.5914.26-
Oct 19, 201517.5917.5917.5917.5914.26-
Oct 16, 201517.6017.6017.6017.6014.27-
Oct 15, 201517.5617.5617.5617.5614.23-
Oct 14, 201517.3117.3117.3117.3114.03-
Oct 13, 201517.4117.4117.4117.4114.11-
Oct 12, 201517.5517.5517.5517.5514.23-
Oct 09, 201517.5517.5517.5517.5514.23-
Oct 08, 201517.5417.5417.5417.5414.22-
Oct 07, 201517.3717.3717.3717.3714.08-
Oct 06, 201517.1917.1917.1917.1913.93-
Oct 05, 201517.2517.2517.2517.2513.98-
Oct 02, 201516.9116.9116.9116.9113.71-
Oct 01, 201516.6716.6716.6716.6713.51-
Sep 30, 201516.6616.6616.6616.6613.50-
Sep 29, 201516.3716.3716.3716.3713.27-
Sep 28, 201516.3816.3816.3816.3813.28-
Sep 25, 201516.8316.8316.8316.8313.64-
Sep 24, 201516.8516.8516.8516.8513.66-
Sep 23, 201516.9116.9116.9116.9113.71-
Sep 22, 201516.9616.9616.9616.9613.75-
Sep 21, 201517.1917.1917.1917.1913.93-
Sep 18, 201517.1217.1217.1217.1213.88-
Sep 17, 201517.4217.4217.4217.4214.12-
Sep 16, 201517.4617.4617.4617.4614.15-
Sep 15, 201517.3017.3017.3017.3014.02-
Sep 14, 201517.0917.0917.0917.0913.85-
Sep 11, 201517.1617.1617.1617.1613.91-
Sep 10, 201517.1017.1017.1017.1013.86-
Sep 09, 201517.0317.0317.0317.0313.80-
Sep 09, 20150.073 Dividend
Sep 08, 201517.3217.3217.3217.3213.98-
Sep 04, 201516.9116.9116.9116.9113.65-
Sep 03, 201517.1417.1417.1417.1413.84-
Sep 02, 201517.0917.0917.0917.0913.80-
Sep 01, 201516.8016.8016.8016.8013.56-
Aug 31, 201517.3017.3017.3017.3013.96-
Aug 28, 201517.4017.4017.4017.4014.05-
Aug 27, 201517.3517.3517.3517.3514.00-
Aug 26, 201516.9416.9416.9416.9413.67-
Aug 25, 201516.3816.3816.3816.3813.22-
Aug 24, 201516.5616.5616.5616.5613.37-
Aug 21, 201517.2317.2317.2317.2313.91-
Aug 20, 201517.7217.7217.7217.7214.30-
Aug 19, 201518.1318.1318.1318.1314.63-
Aug 18, 201518.2918.2918.2918.2914.76-
Aug 17, 201518.3518.3518.3518.3514.81-
Aug 14, 201518.2418.2418.2418.2414.72-
Aug 13, 201518.1518.1518.1518.1514.65-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement