DSCLX - DFA International Social Core Equity Portfolio Institutional Class Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201912.4912.4912.4912.4912.49-
Jun 18, 201912.3912.3912.3912.3912.39-
Jun 17, 201912.2512.2512.2512.2512.25-
Jun 14, 201912.2812.2812.2812.2812.28-
Jun 13, 201912.3812.3812.3812.3812.38-
Jun 12, 201912.3712.3712.3712.3712.37-
Jun 11, 201912.4512.4512.4512.4512.45-
Jun 10, 201912.3712.3712.3712.3712.37-
Jun 07, 201912.3512.3512.3512.3512.35-
Jun 06, 201912.2112.2112.2112.2112.21-
Jun 05, 201912.1912.1912.1912.1912.19-
Jun 04, 201912.1812.1812.1812.1812.18-
Jun 03, 201912.0212.0212.0212.0212.02-
May 31, 201911.9811.9811.9811.9811.98-
May 30, 201912.0612.0612.0612.0612.06-
May 29, 201912.0312.0312.0312.0312.03-
May 28, 201912.1412.1412.1412.1412.14-
May 24, 201912.1912.1912.1912.1912.19-
May 23, 201912.0812.0812.0812.0812.08-
May 22, 201912.2312.2312.2312.2312.23-
May 21, 201912.3012.3012.3012.3012.30-
May 20, 201912.2312.2312.2312.2312.23-
May 17, 201912.3012.3012.3012.3012.30-
May 16, 201912.3712.3712.3712.3712.37-
May 15, 201912.3012.3012.3012.3012.30-
May 14, 201912.2712.2712.2712.2712.27-
May 13, 201912.1512.1512.1512.1512.15-
May 10, 201912.4212.4212.4212.4212.42-
May 09, 201912.3412.3412.3412.3412.34-
May 08, 201912.4412.4412.4412.4412.44-
May 07, 201912.4712.4712.4712.4712.47-
May 06, 201912.6512.6512.6512.6512.65-
May 03, 201912.7812.7812.7812.7812.78-
May 02, 201912.6712.6712.6712.6712.67-
May 01, 201912.7212.7212.7212.7212.72-
Apr 30, 201912.8012.8012.8012.8012.80-
Apr 29, 201912.7812.7812.7812.7812.78-
Apr 26, 201912.7512.7512.7512.7512.75-
Apr 25, 201912.7112.7112.7112.7112.71-
Apr 24, 201912.7212.7212.7212.7212.72-
Apr 23, 201912.8612.8612.8612.8612.86-
Apr 22, 201912.8612.8612.8612.8612.86-
Apr 18, 201912.8612.8612.8612.8612.86-
Apr 17, 201912.8912.8912.8912.8912.89-
Apr 16, 201912.8512.8512.8512.8512.85-
Apr 15, 201912.8412.8412.8412.8412.84-
Apr 12, 201912.7912.7912.7912.7912.79-
Apr 11, 201912.6812.6812.6812.6812.68-
Apr 10, 201912.7012.7012.7012.7012.70-
Apr 09, 201912.6512.6512.6512.6512.65-
Apr 08, 201912.7312.7312.7312.7312.73-
Apr 05, 201912.7012.7012.7012.7012.70-
Apr 04, 201912.6812.6812.6812.6812.68-
Apr 03, 201912.7012.7012.7012.7012.70-
Apr 02, 201912.5712.5712.5712.5712.57-
Apr 01, 201912.5512.5512.5512.5512.55-
Mar 29, 201912.3712.3712.3712.3712.37-
Mar 28, 201912.3212.3212.3212.3212.32-
Mar 28, 20190.029 Dividend
Mar 27, 201912.4012.4012.4012.4012.37-
Mar 26, 201912.4112.4112.4112.4112.38-
Mar 25, 201912.3312.3312.3312.3312.30-
Mar 22, 201912.3712.3712.3712.3712.34-
Mar 21, 201912.5712.5712.5712.5712.54-
Mar 20, 201912.6012.6012.6012.6012.57-
Mar 19, 201912.6012.6012.6012.6012.57-
Mar 18, 201912.5812.5812.5812.5812.55-
Mar 15, 201912.5012.5012.5012.5012.47-
Mar 14, 201912.4012.4012.4012.4012.37-
Mar 13, 201912.4312.4312.4312.4312.40-
Mar 12, 201912.3412.3412.3412.3412.31-
Mar 11, 201912.3012.3012.3012.3012.27-
Mar 08, 201912.1912.1912.1912.1912.16-
Mar 07, 201912.2512.2512.2512.2512.22-
Mar 06, 201912.4312.4312.4312.4312.40-
Mar 05, 201912.4712.4712.4712.4712.44-
Mar 04, 201912.4912.4912.4912.4912.46-
Mar 01, 201912.5012.5012.5012.5012.47-
Feb 28, 201912.4512.4512.4512.4512.42-
Feb 27, 201912.5012.5012.5012.5012.47-
Feb 26, 201912.5312.5312.5312.5312.50-
Feb 25, 201912.4712.4712.4712.4712.44-
Feb 22, 201912.4312.4312.4312.4312.40-
Feb 21, 201912.3712.3712.3712.3712.34-
Feb 20, 201912.4312.4312.4312.4312.40-
Feb 19, 201912.3812.3812.3812.3812.35-
Feb 15, 201912.2912.2912.2912.2912.26-
Feb 14, 201912.1512.1512.1512.1512.12-
Feb 13, 201912.1512.1512.1512.1512.12-
Feb 12, 201912.1312.1312.1312.1312.10-
Feb 11, 201911.9811.9811.9811.9811.95-
Feb 08, 201911.9711.9711.9711.9711.94-
Feb 07, 201912.0712.0712.0712.0712.04-
Feb 06, 201912.2512.2512.2512.2512.22-
Feb 05, 201912.3012.3012.3012.3012.27-
Feb 04, 201912.2012.2012.2012.2012.17-
Feb 01, 201912.1612.1612.1612.1612.13-
Jan 31, 201912.1912.1912.1912.1912.16-
Jan 30, 201912.1912.1912.1912.1912.16-
Jan 29, 201912.0612.0612.0612.0612.03-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...