Advertisement
Advertisement
U.S. Markets open in 4 hrs 9 mins
Advertisement
Advertisement
Advertisement
Advertisement

DFA U.S. Targeted Value Portfolio Institutional Class (DFFVX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
30.93-0.35 (-1.12%)
At close: 08:01PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 2021------
Dec 03, 202130.9330.9330.9330.9330.93-
Dec 02, 202131.2831.2831.2831.2831.28-
Dec 01, 202130.3830.3830.3830.3830.38-
Nov 30, 202130.8130.8130.8130.8130.81-
Nov 29, 202131.6631.6631.6631.6631.66-
Nov 26, 202131.7631.7631.7631.7631.76-
Nov 24, 202133.0033.0033.0033.0033.00-
Nov 23, 202133.1633.1633.1633.1633.16-
Nov 22, 202132.9632.9632.9632.9632.96-
Nov 19, 202132.5932.5932.5932.5932.59-
Nov 18, 202133.0433.0433.0433.0433.04-
Nov 17, 202133.1033.1033.1033.1033.10-
Nov 16, 202133.5333.5333.5333.5333.53-
Nov 15, 202133.5133.5133.5133.5133.51-
Nov 12, 202133.4933.4933.4933.4933.49-
Nov 11, 202133.4533.4533.4533.4533.45-
Nov 10, 202133.1133.1133.1133.1133.11-
Nov 09, 202133.4433.4433.4433.4433.44-
Nov 08, 202133.4933.4933.4933.4933.49-
Nov 05, 202133.4233.4233.4233.4233.42-
Nov 04, 202132.7832.7832.7832.7832.78-
Nov 03, 202132.9432.9432.9432.9432.94-
Nov 02, 202132.3232.3232.3232.3232.32-
Nov 01, 202132.3932.3932.3932.3932.39-
Oct 29, 202131.6131.6131.6131.6131.61-
Oct 28, 202131.7131.7131.7131.7131.71-
Oct 27, 202131.2131.2131.2131.2131.21-
Oct 26, 202131.9731.9731.9731.9731.97-
Oct 25, 202132.3032.3032.3032.3032.30-
Oct 22, 202132.0232.0232.0232.0232.02-
Oct 21, 202131.9131.9131.9131.9131.91-
Oct 20, 202131.9531.9531.9531.9531.95-
Oct 19, 202131.5731.5731.5731.5731.57-
Oct 18, 202131.5331.5331.5331.5331.53-
Oct 15, 202131.4331.4331.4331.4331.43-
Oct 14, 202131.4531.4531.4531.4531.45-
Oct 13, 202131.0231.0231.0231.0231.02-
Oct 12, 202131.0931.0931.0931.0931.09-
Oct 11, 202131.0531.0531.0531.0531.05-
Oct 08, 202131.2431.2431.2431.2431.24-
Oct 07, 202131.2831.2831.2831.2831.28-
Oct 06, 202130.8130.8130.8130.8130.81-
Oct 05, 202131.0731.0731.0731.0731.07-
Oct 04, 202130.8930.8930.8930.8930.89-
Oct 01, 202130.8830.8830.8830.8830.88-
Sep 30, 202130.2930.2930.2930.2930.29-
Sep 29, 202130.8130.8130.8130.8130.81-
Sep 28, 202130.8530.8530.8530.8530.85-
Sep 27, 202131.2231.2231.2231.2231.22-
Sep 24, 202130.4730.4730.4730.4730.47-
Sep 23, 202130.3930.3930.3930.3930.39-
Sep 22, 202129.7529.7529.7529.7529.75-
Sep 21, 202129.2529.2529.2529.2529.25-
Sep 20, 202129.3429.3429.3429.3429.34-
Sep 17, 202130.0030.0030.0030.0030.00-
Sep 16, 202130.1030.1030.1030.1030.10-
Sep 15, 202130.2630.2630.2630.2630.26-
Sep 14, 202129.7629.7629.7629.7629.76-
Sep 13, 202130.2430.2430.2430.2430.24-
Sep 10, 202129.9029.9029.9029.9029.90-
Sep 09, 202130.1330.1330.1330.1330.13-
Sep 08, 202130.1330.1330.1330.1330.13-
Sep 07, 202130.4330.4330.4330.4330.43-
Sep 03, 202130.7030.7030.7030.7030.70-
Sep 02, 202130.8830.8830.8830.8830.88-
Sep 01, 202130.7430.7430.7430.7430.74-
Aug 31, 202130.7430.7430.7430.7430.74-
Aug 30, 202130.7630.7630.7630.7630.76-
Aug 27, 202131.0731.0731.0731.0731.07-
Aug 26, 202130.2530.2530.2530.2530.25-
Aug 25, 202130.6030.6030.6030.6030.60-
Aug 24, 202130.4030.4030.4030.4030.40-
Aug 23, 202130.0730.0730.0730.0730.07-
Aug 20, 202129.6829.6829.6829.6829.68-
Aug 19, 202129.3029.3029.3029.3029.30-
Aug 18, 202129.7129.7129.7129.7129.71-
Aug 17, 202129.9929.9929.9929.9929.99-
Aug 16, 202130.5130.5130.5130.5130.51-
Aug 13, 202130.6630.6630.6630.6630.66-
Aug 12, 202130.8730.8730.8730.8730.87-
Aug 11, 202131.0031.0031.0031.0031.00-
Aug 10, 202130.6230.6230.6230.6230.62-
Aug 09, 202130.1730.1730.1730.1730.17-
Aug 06, 202130.3430.3430.3430.3430.34-
Aug 05, 202129.9229.9229.9229.9229.92-
Aug 04, 202129.5229.5229.5229.5229.52-
Aug 03, 202130.1130.1130.1130.1130.11-
Aug 02, 202129.7829.7829.7829.7829.78-
Jul 30, 202130.0030.0030.0030.0030.00-
Jul 29, 202130.1130.1130.1130.1130.11-
Jul 28, 202129.7329.7329.7329.7329.73-
Jul 27, 202129.4629.4629.4629.4629.46-
Jul 26, 202129.6729.6729.6729.6729.67-
Jul 23, 202129.3929.3929.3929.3929.39-
Jul 22, 202129.2029.2029.2029.2029.20-
Jul 21, 202129.6829.6829.6829.6829.68-
Jul 20, 202129.0929.0929.0929.0929.09-
Jul 19, 202128.2828.2828.2828.2828.28-
Jul 16, 202128.9828.9828.9828.9828.98-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement