DFLVX - DFA U.S. Large Cap Value Portfolio Institutional Class

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201935.3135.3135.3135.3135.31-
May 16, 201935.5535.5535.5535.5535.55-
May 15, 201935.2835.2835.2835.2835.28-
May 14, 201935.2335.2335.2335.2335.23-
May 13, 201934.8934.8934.8934.8934.89-
May 10, 201935.7835.7835.7835.7835.78-
May 09, 201935.6535.6535.6535.6535.65-
May 08, 201935.7535.7535.7535.7535.75-
May 07, 201935.8835.8835.8835.8835.88-
May 06, 201936.4336.4336.4336.4336.43-
May 03, 201936.5736.5736.5736.5736.57-
May 02, 201936.2636.2636.2636.2636.26-
May 01, 201936.3736.3736.3736.3736.37-
Apr 30, 201936.6536.6536.6536.6536.65-
Apr 29, 201936.5236.5236.5236.5236.52-
Apr 26, 201936.4236.4236.4236.4236.42-
Apr 25, 201936.4036.4036.4036.4036.40-
Apr 24, 201936.5336.5336.5336.5336.53-
Apr 23, 201936.6936.6936.6936.6936.69-
Apr 22, 201936.4436.4436.4436.4436.44-
Apr 18, 201936.4536.4536.4536.4536.45-
Apr 17, 201936.4636.4636.4636.4636.46-
Apr 16, 201936.5236.5236.5236.5236.52-
Apr 15, 201936.4436.4436.4436.4436.44-
Apr 12, 201936.5236.5236.5236.5236.52-
Apr 11, 201936.3236.3236.3236.3236.32-
Apr 10, 201936.2936.2936.2936.2936.29-
Apr 09, 201936.1236.1236.1236.1236.12-
Apr 08, 201936.4536.4536.4536.4536.45-
Apr 05, 201936.3936.3936.3936.3936.39-
Apr 04, 201936.1836.1836.1836.1836.18-
Apr 03, 201935.9535.9535.9535.9535.95-
Apr 02, 201935.8435.8435.8435.8435.84-
Apr 01, 201935.9935.9935.9935.9935.99-
Mar 29, 201935.4335.4335.4335.4335.43-
Mar 28, 201935.2535.2535.2535.2535.25-
Mar 28, 20190.179 Dividend
Mar 27, 201935.3035.3035.3035.3035.12-
Mar 26, 201935.4335.4335.4335.4335.25-
Mar 25, 201935.1235.1235.1235.1234.94-
Mar 22, 201935.2235.2235.2235.2235.04-
Mar 21, 201936.0436.0436.0436.0435.86-
Mar 20, 201935.7135.7135.7135.7135.53-
Mar 19, 201936.0736.0736.0736.0735.89-
Mar 18, 201936.1236.1236.1236.1235.94-
Mar 15, 201935.8835.8835.8835.8835.70-
Mar 14, 201935.7035.7035.7035.7035.52-
Mar 13, 201935.7635.7635.7635.7635.58-
Mar 12, 201935.4935.4935.4935.4935.31-
Mar 11, 201935.3835.3835.3835.3835.20-
Mar 08, 201934.9134.9134.9134.9134.73-
Mar 07, 201935.0535.0535.0535.0534.87-
Mar 06, 201935.3135.3135.3135.3135.13-
Mar 05, 201935.6735.6735.6735.6735.49-
Mar 04, 201935.7835.7835.7835.7835.60-
Mar 01, 201935.9935.9935.9935.9935.81-
Feb 28, 201935.7935.7935.7935.7935.61-
Feb 27, 201935.9935.9935.9935.9935.81-
Feb 26, 201936.0736.0736.0736.0735.89-
Feb 25, 201936.1536.1536.1536.1535.97-
Feb 22, 201936.0736.0736.0736.0735.89-
Feb 21, 201935.9535.9535.9535.9535.77-
Feb 20, 201936.1436.1436.1436.1435.96-
Feb 19, 201936.0536.0536.0536.0535.87-
Feb 15, 201935.9335.9335.9335.9335.75-
Feb 14, 201935.3935.3935.3935.3935.21-
Feb 13, 201935.4535.4535.4535.4535.27-
Feb 12, 201935.3135.3135.3135.3135.13-
Feb 11, 201934.8234.8234.8234.8234.64-
Feb 08, 201934.7834.7834.7834.7834.60-
Feb 07, 201934.8934.8934.8934.8934.71-
Feb 06, 201935.2535.2535.2535.2535.07-
Feb 05, 201935.2535.2535.2535.2535.07-
Feb 04, 201935.1935.1935.1935.1935.01-
Feb 01, 201935.1035.1035.1035.1034.92-
Jan 31, 201934.9234.9234.9234.9234.74-
Jan 30, 201934.7034.7034.7034.7034.52-
Jan 29, 201934.3834.3834.3834.3834.21-
Jan 28, 201934.2634.2634.2634.2634.09-
Jan 25, 201934.4534.4534.4534.4534.28-
Jan 24, 201934.2234.2234.2234.2234.05-
Jan 23, 201934.1334.1334.1334.1333.96-
Jan 22, 201934.1334.1334.1334.1333.96-
Jan 18, 201934.6734.6734.6734.6734.49-
Jan 17, 201934.1634.1634.1634.1633.99-
Jan 16, 201933.9133.9133.9133.9133.74-
Jan 15, 201933.7533.7533.7533.7533.58-
Jan 14, 201933.6033.6033.6033.6033.43-
Jan 11, 201933.6933.6933.6933.6933.52-
Jan 10, 201933.5733.5733.5733.5733.40-
Jan 09, 201933.5133.5133.5133.5133.34-
Jan 08, 201933.2733.2733.2733.2733.10-
Jan 07, 201933.0533.0533.0533.0532.88-
Jan 04, 201932.7932.7932.7932.7932.62-
Jan 03, 201931.7131.7131.7131.7131.55-
Jan 02, 201932.3732.3732.3732.3732.21-
Dec 31, 201832.1432.1432.1432.1431.98-
Dec 28, 201831.8931.8931.8931.8931.73-
Dec 27, 201831.9231.9231.9231.9231.76-
Dec 26, 201831.6631.6631.6631.6631.50-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...