Mail

DFLVX - DFA U.S. Large Cap Value Portfolio (The)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 30, 2023	40.34	40.34	40.34	40.34	40.34	-
May 26, 2023	40.48	40.48	40.48	40.48	40.48	-
May 25, 2023	40.20	40.20	40.20	40.20	40.20	-
May 24, 2023	40.41	40.41	40.41	40.41	40.41	-
May 23, 2023	40.83	40.83	40.83	40.83	40.83	-
May 22, 2023	41.01	41.01	41.01	41.01	41.01	-
May 19, 2023	40.96	40.96	40.96	40.96	40.96	-
May 18, 2023	41.01	41.01	41.01	41.01	41.01	-
May 17, 2023	40.76	40.76	40.76	40.76	40.76	-
May 16, 2023	40.12	40.12	40.12	40.12	40.12	-
May 15, 2023	40.67	40.67	40.67	40.67	40.67	-
May 12, 2023	40.37	40.37	40.37	40.37	40.37	-
May 11, 2023	40.45	40.45	40.45	40.45	40.45	-
May 10, 2023	40.67	40.67	40.67	40.67	40.67	-
May 09, 2023	40.86	40.86	40.86	40.86	40.86	-
May 08, 2023	41.00	41.00	41.00	41.00	41.00	-
May 05, 2023	41.02	41.02	41.02	41.02	41.02	-
May 04, 2023	40.22	40.22	40.22	40.22	40.22	-
May 03, 2023	40.74	40.74	40.74	40.74	40.74	-
May 02, 2023	41.13	41.13	41.13	41.13	41.13	-
May 01, 2023	41.87	41.87	41.87	41.87	41.87	-
Apr 28, 2023	41.92	41.92	41.92	41.92	41.92	-
Apr 27, 2023	41.45	41.45	41.45	41.45	41.45	-
Apr 26, 2023	40.73	40.73	40.73	40.73	40.73	-
Apr 25, 2023	41.17	41.17	41.17	41.17	41.17	-
Apr 24, 2023	41.88	41.88	41.88	41.88	41.88	-
Apr 21, 2023	41.74	41.74	41.74	41.74	41.74	-
Apr 20, 2023	41.85	41.85	41.85	41.85	41.85	-
Apr 19, 2023	42.14	42.14	42.14	42.14	42.14	-
Apr 18, 2023	42.30	42.30	42.30	42.30	42.30	-
Apr 17, 2023	42.21	42.21	42.21	42.21	42.21	-
Apr 14, 2023	42.03	42.03	42.03	42.03	42.03	-
Apr 13, 2023	42.02	42.02	42.02	42.02	42.02	-
Apr 12, 2023	41.76	41.76	41.76	41.76	41.76	-
Apr 11, 2023	41.87	41.87	41.87	41.87	41.87	-
Apr 10, 2023	41.57	41.57	41.57	41.57	41.57	-
Apr 06, 2023	41.29	41.29	41.29	41.29	41.29	-
Apr 05, 2023	41.36	41.36	41.36	41.36	41.36	-
Apr 04, 2023	41.30	41.30	41.30	41.30	41.30	-
Apr 03, 2023	41.89	41.89	41.89	41.89	41.89	-
Mar 31, 2023	41.46	41.46	41.46	41.46	41.46	-
Mar 30, 2023	40.99	40.99	40.99	40.99	40.99	-
Mar 30, 2023	0.229 Dividend
Mar 29, 2023	41.07	41.07	41.07	41.07	40.84	-
Mar 28, 2023	40.51	40.51	40.51	40.51	40.28	-
Mar 27, 2023	40.41	40.41	40.41	40.41	40.18	-
Mar 24, 2023	40.00	40.00	40.00	40.00	39.78	-
Mar 23, 2023	39.81	39.81	39.81	39.81	39.59	-
Mar 22, 2023	40.00	40.00	40.00	40.00	39.78	-
Mar 21, 2023	40.79	40.79	40.79	40.79	40.56	-
Mar 20, 2023	40.04	40.04	40.04	40.04	39.82	-
Mar 17, 2023	39.43	39.43	39.43	39.43	39.21	-
Mar 16, 2023	40.20	40.20	40.20	40.20	39.98	-
Mar 15, 2023	39.65	39.65	39.65	39.65	39.43	-
Mar 14, 2023	40.65	40.65	40.65	40.65	40.42	-
Mar 13, 2023	40.11	40.11	40.11	40.11	39.89	-
Mar 10, 2023	40.79	40.79	40.79	40.79	40.56	-
Mar 09, 2023	41.37	41.37	41.37	41.37	41.14	-
Mar 08, 2023	42.31	42.31	42.31	42.31	42.07	-
Mar 07, 2023	42.37	42.37	42.37	42.37	42.13	-
Mar 06, 2023	43.13	43.13	43.13	43.13	42.89	-
Mar 03, 2023	43.29	43.29	43.29	43.29	43.05	-
Mar 02, 2023	42.76	42.76	42.76	42.76	42.52	-
Mar 01, 2023	42.55	42.55	42.55	42.55	42.31	-
Feb 28, 2023	42.49	42.49	42.49	42.49	42.25	-
Feb 27, 2023	42.63	42.63	42.63	42.63	42.39	-
Feb 24, 2023	42.60	42.60	42.60	42.60	42.36	-
Feb 23, 2023	42.75	42.75	42.75	42.75	42.51	-
Feb 22, 2023	42.62	42.62	42.62	42.62	42.38	-
Feb 21, 2023	42.71	42.71	42.71	42.71	42.47	-
Feb 17, 2023	43.49	43.49	43.49	43.49	43.25	-
Feb 16, 2023	43.71	43.71	43.71	43.71	43.47	-
Feb 15, 2023	44.10	44.10	44.10	44.10	43.85	-
Feb 14, 2023	44.09	44.09	44.09	44.09	43.84	-
Feb 13, 2023	44.17	44.17	44.17	44.17	43.92	-
Feb 10, 2023	43.82	43.82	43.82	43.82	43.58	-
Feb 09, 2023	43.39	43.39	43.39	43.39	43.15	-
Feb 08, 2023	43.76	43.76	43.76	43.76	43.52	-
Feb 07, 2023	44.10	44.10	44.10	44.10	43.85	-
Feb 06, 2023	43.64	43.64	43.64	43.64	43.40	-
Feb 03, 2023	43.95	43.95	43.95	43.95	43.70	-
Feb 02, 2023	44.25	44.25	44.25	44.25	44.00	-
Feb 01, 2023	44.18	44.18	44.18	44.18	43.93	-
Jan 31, 2023	44.05	44.05	44.05	44.05	43.80	-
Jan 30, 2023	43.38	43.38	43.38	43.38	43.14	-
Jan 27, 2023	43.83	43.83	43.83	43.83	43.59	-
Jan 26, 2023	44.03	44.03	44.03	44.03	43.78	-
Jan 25, 2023	43.51	43.51	43.51	43.51	43.27	-
Jan 24, 2023	43.30	43.30	43.30	43.30	43.06	-
Jan 23, 2023	43.32	43.32	43.32	43.32	43.08	-
Jan 20, 2023	42.90	42.90	42.90	42.90	42.66	-
Jan 19, 2023	42.27	42.27	42.27	42.27	42.03	-
Jan 18, 2023	42.50	42.50	42.50	42.50	42.26	-
Jan 17, 2023	43.24	43.24	43.24	43.24	43.00	-
Jan 13, 2023	43.50	43.50	43.50	43.50	43.26	-
Jan 12, 2023	43.33	43.33	43.33	43.33	43.09	-
Jan 11, 2023	43.08	43.08	43.08	43.08	42.84	-
Jan 10, 2023	42.74	42.74	42.74	42.74	42.50	-
Jan 09, 2023	42.37	42.37	42.37	42.37	42.13	-
Jan 06, 2023	42.62	42.62	42.62	42.62	42.38	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...