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

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201936.6336.6336.6336.6336.63-
Jul 18, 201936.7036.7036.7036.7036.70-
Jul 17, 201936.5236.5236.5236.5236.52-
Jul 16, 201936.8636.8636.8636.8636.86-
Jul 15, 201936.9436.9436.9436.9436.94-
Jul 12, 201937.0437.0437.0437.0437.04-
Jul 11, 201936.7236.7236.7236.7236.72-
Jul 10, 201936.5736.5736.5736.5736.57-
Jul 09, 201936.4636.4636.4636.4636.46-
Jul 08, 201936.4736.4736.4736.4736.47-
Jul 05, 201936.6836.6836.6836.6836.68-
Jul 03, 201936.6936.6936.6936.6936.69-
Jul 02, 201936.4536.4536.4536.4536.45-
Jul 01, 201936.5636.5636.5636.5636.56-
Jun 28, 201936.3236.3236.3236.3236.32-
Jun 27, 201935.9435.9435.9435.9435.94-
Jun 27, 20190.203 Dividend
Jun 26, 201935.9535.9535.9535.9535.75-
Jun 25, 201935.8835.8835.8835.8835.68-
Jun 24, 201936.0736.0736.0736.0735.87-
Jun 21, 201936.2036.2036.2036.2036.00-
Jun 20, 201936.2036.2036.2036.2036.00-
Jun 19, 201935.9235.9235.9235.9235.72-
Jun 18, 201935.9035.9035.9035.9035.70-
Jun 17, 201935.4535.4535.4535.4535.25-
Jun 14, 201935.5035.5035.5035.5035.30-
Jun 13, 201935.5835.5835.5835.5835.38-
Jun 12, 201935.3435.3435.3435.3435.14-
Jun 11, 201935.5135.5135.5135.5135.31-
Jun 10, 201935.5235.5235.5235.5235.32-
Jun 07, 201935.3235.3235.3235.3235.12-
Jun 06, 201935.1335.1335.1335.1334.93-
Jun 05, 201934.9334.9334.9334.9334.73-
Jun 04, 201934.9034.9034.9034.9034.70-
Jun 03, 201934.1034.1034.1034.1033.91-
May 31, 201933.8133.8133.8133.8133.62-
May 30, 201934.3434.3434.3434.3434.15-
May 29, 201934.4034.4034.4034.4034.21-
May 28, 201934.5534.5534.5534.5534.35-
May 24, 201934.9334.9334.9334.9334.73-
May 23, 201934.7834.7834.7834.7834.58-
May 22, 201935.2935.2935.2935.2935.09-
May 21, 201935.5235.5235.5235.5235.32-
May 20, 201935.1735.1735.1735.1734.97-
May 17, 201935.3135.3135.3135.3135.11-
May 16, 201935.5535.5535.5535.5535.35-
May 15, 201935.2835.2835.2835.2835.08-
May 14, 201935.2335.2335.2335.2335.03-
May 13, 201934.8934.8934.8934.8934.69-
May 10, 201935.7835.7835.7835.7835.58-
May 09, 201935.6535.6535.6535.6535.45-
May 08, 201935.7535.7535.7535.7535.55-
May 07, 201935.8835.8835.8835.8835.68-
May 06, 201936.4336.4336.4336.4336.22-
May 03, 201936.5736.5736.5736.5736.36-
May 02, 201936.2636.2636.2636.2636.06-
May 01, 201936.3736.3736.3736.3736.16-
Apr 30, 201936.6536.6536.6536.6536.44-
Apr 29, 201936.5236.5236.5236.5236.31-
Apr 26, 201936.4236.4236.4236.4236.21-
Apr 25, 201936.4036.4036.4036.4036.19-
Apr 24, 201936.5336.5336.5336.5336.32-
Apr 23, 201936.6936.6936.6936.6936.48-
Apr 22, 201936.4436.4436.4436.4436.23-
Apr 18, 201936.4536.4536.4536.4536.24-
Apr 17, 201936.4636.4636.4636.4636.25-
Apr 16, 201936.5236.5236.5236.5236.31-
Apr 15, 201936.4436.4436.4436.4436.23-
Apr 12, 201936.5236.5236.5236.5236.31-
Apr 11, 201936.3236.3236.3236.3236.11-
Apr 10, 201936.2936.2936.2936.2936.09-
Apr 09, 201936.1236.1236.1236.1235.92-
Apr 08, 201936.4536.4536.4536.4536.24-
Apr 05, 201936.3936.3936.3936.3936.18-
Apr 04, 201936.1836.1836.1836.1835.98-
Apr 03, 201935.9535.9535.9535.9535.75-
Apr 02, 201935.8435.8435.8435.8435.64-
Apr 01, 201935.9935.9935.9935.9935.79-
Mar 29, 201935.4335.4335.4335.4335.23-
Mar 28, 201935.2535.2535.2535.2535.05-
Mar 28, 20190.179 Dividend
Mar 27, 201935.3035.3035.3035.3034.92-
Mar 26, 201935.4335.4335.4335.4335.05-
Mar 25, 201935.1235.1235.1235.1234.74-
Mar 22, 201935.2235.2235.2235.2234.84-
Mar 21, 201936.0436.0436.0436.0435.65-
Mar 20, 201935.7135.7135.7135.7135.33-
Mar 19, 201936.0736.0736.0736.0735.68-
Mar 18, 201936.1236.1236.1236.1235.73-
Mar 15, 201935.8835.8835.8835.8835.50-
Mar 14, 201935.7035.7035.7035.7035.32-
Mar 13, 201935.7635.7635.7635.7635.38-
Mar 12, 201935.4935.4935.4935.4935.11-
Mar 11, 201935.3835.3835.3835.3835.00-
Mar 08, 201934.9134.9134.9134.9134.54-
Mar 07, 201935.0535.0535.0535.0534.68-
Mar 06, 201935.3135.3135.3135.3134.93-
Mar 05, 201935.6735.6735.6735.6735.29-
Mar 04, 201935.7835.7835.7835.7835.40-
Mar 01, 201935.9935.9935.9935.9935.61-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...