New Zealand markets closed

DFA US Large Company I (DFUSX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
36.35-0.06 (-0.16%)
At close: 08:01PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202436.3536.3536.3536.3536.35-
20 Jun 202436.4136.4136.4136.4136.41-
18 Jun 202436.5036.5036.5036.5036.50-
17 Jun 202436.4136.4136.4136.4136.41-
14 Jun 202436.1336.1336.1336.1336.13-
13 Jun 202436.1336.1336.1336.1336.13-
12 Jun 202436.0536.0536.0536.0536.05-
11 Jun 202435.7435.7435.7435.7435.74-
10 Jun 202435.6435.6435.6435.6435.64-
07 Jun 202435.5535.5535.5535.5535.55-
06 Jun 202435.5835.5835.5835.5835.58-
05 Jun 202435.5935.5935.5935.5935.59-
04 Jun 202435.1735.1735.1735.1735.17-
03 Jun 202435.1235.1235.1235.1235.12-
31 May 202435.0735.0735.0735.0735.07-
30 May 202434.7934.7934.7934.7934.79-
29 May 202435.0035.0035.0035.0035.00-
28 May 202435.2635.2635.2635.2635.26-
24 May 202435.2535.2535.2535.2535.25-
23 May 202435.0035.0035.0035.0035.00-
22 May 202435.2635.2635.2635.2635.26-
21 May 202435.3635.3635.3635.3635.36-
20 May 202435.2735.2735.2735.2735.27-
17 May 202435.2335.2335.2335.2335.23-
16 May 202435.1935.1935.1935.1935.19-
15 May 202435.2635.2635.2635.2635.26-
14 May 202434.8434.8434.8434.8434.84-
13 May 202434.6734.6734.6734.6734.67-
10 May 202434.6834.6834.6834.6834.68-
09 May 202434.6234.6234.6234.6234.62-
08 May 202434.4334.4334.4334.4334.43-
07 May 202434.4434.4434.4434.4434.44-
06 May 202434.3934.3934.3934.3934.39-
03 May 202434.0434.0434.0434.0434.04-
02 May 202433.6133.6133.6133.6133.61-
01 May 202433.3133.3133.3133.3133.31-
30 Apr 202433.4233.4233.4233.4233.42-
29 Apr 202433.9633.9633.9633.9633.96-
26 Apr 202433.8533.8533.8533.8533.85-
25 Apr 202433.5033.5033.5033.5033.50-
24 Apr 202433.6633.6633.6633.6633.66-
23 Apr 202433.6533.6533.6533.6533.65-
22 Apr 202433.2533.2533.2533.2533.25-
19 Apr 202432.9632.9632.9632.9632.96-
18 Apr 202433.2533.2533.2533.2533.25-
17 Apr 202433.3333.3333.3333.3333.33-
16 Apr 202433.5233.5233.5233.5233.52-
15 Apr 202433.5933.5933.5933.5933.59-
12 Apr 202434.0034.0034.0034.0034.00-
11 Apr 202434.4934.4934.4934.4934.49-
10 Apr 202434.2434.2434.2434.2434.24-
09 Apr 202434.5734.5734.5734.5734.57-
08 Apr 202434.5134.5134.5134.5134.51-
05 Apr 202434.5234.5234.5234.5234.52-
04 Apr 202434.1434.1434.1434.1434.14-
03 Apr 202434.5734.5734.5734.5734.57-
02 Apr 202434.5334.5334.5334.5334.53-
01 Apr 202434.7834.7834.7834.7834.78-
28 Mar 202434.8534.8534.8534.8534.85-
27 Mar 202434.8134.8134.8134.8134.81-
26 Mar 202434.6134.6134.6134.6134.61-
25 Mar 202434.7034.7034.7034.7034.70-
22 Mar 202434.8134.8134.8134.8134.81-
21 Mar 202434.8634.8634.8634.8634.86-
20 Mar 202434.7434.7434.7434.7434.74-
19 Mar 202434.4334.4334.4334.4334.43-
18 Mar 202434.2434.2434.2434.2434.24-
15 Mar 202434.0234.0234.0234.0234.02-
14 Mar 202434.2534.2534.2534.2534.25-
13 Mar 202434.3434.3434.3434.3434.34-
12 Mar 202434.4034.4034.4034.4034.40-
11 Mar 202434.0234.0234.0234.0234.02-
08 Mar 202434.0634.0634.0634.0634.06-
07 Mar 202434.2834.2834.2834.2834.28-
06 Mar 202433.9233.9233.9233.9233.92-
05 Mar 202433.7533.7533.7533.7533.75-
04 Mar 202434.1034.1034.1034.1034.10-
01 Mar 202434.1334.1334.1334.1334.13-
29 Feb 202433.8633.8633.8633.8633.86-
28 Feb 202433.6833.6833.6833.6833.68-
27 Feb 202433.7333.7333.7333.7333.73-
26 Feb 202433.6733.6733.6733.6733.67-
23 Feb 202433.8033.8033.8033.8033.80-
22 Feb 202433.7933.7933.7933.7933.79-
21 Feb 202433.0933.0933.0933.0933.09-
20 Feb 202433.0433.0433.0433.0433.04-
16 Feb 202433.2433.2433.2433.2433.24-
15 Feb 202433.4033.4033.4033.4033.40-
14 Feb 202433.2033.2033.2033.2033.20-
13 Feb 202432.8832.8832.8832.8832.88-
12 Feb 202433.3333.3333.3333.3333.33-
09 Feb 202433.3633.3633.3633.3633.36-
08 Feb 202433.1733.1733.1733.1733.17-
07 Feb 202433.1433.1433.1433.1433.14-
06 Feb 202432.8732.8732.8732.8732.87-
05 Feb 202432.8032.8032.8032.8032.80-
02 Feb 202432.9032.9032.9032.9032.90-
01 Feb 202432.5532.5532.5532.5532.55-
31 Jan 202432.1532.1532.1532.1532.15-
30 Jan 202432.6732.6732.6732.6732.67-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...