DFA International Social Core Equity Portfolio (DSCLX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 03 Jul 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 02 Jul 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 01 Jul 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 28 Jun 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 27 Jun 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| 26 Jun 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 25 Jun 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 24 Jun 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 21 Jun 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 20 Jun 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 18 Jun 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 17 Jun 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 14 Jun 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 13 Jun 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 12 Jun 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 11 Jun 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 10 Jun 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 07 Jun 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 06 Jun 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 05 Jun 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 04 Jun 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 03 Jun 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 31 May 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 30 May 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 29 May 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 28 May 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 24 May 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 23 May 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 22 May 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 21 May 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 20 May 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 17 May 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 16 May 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 15 May 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 14 May 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 13 May 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 10 May 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 09 May 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 08 May 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 07 May 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 06 May 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 03 May 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 02 May 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 01 May 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| 30 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 29 Apr 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| 26 Apr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 25 Apr 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 24 Apr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 23 Apr 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 22 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 19 Apr 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| 18 Apr 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 17 Apr 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 16 Apr 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 15 Apr 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 12 Apr 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 11 Apr 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 10 Apr 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 09 Apr 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 08 Apr 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 05 Apr 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 04 Apr 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 03 Apr 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 02 Apr 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 01 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 28 Mar 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 27 Mar 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 27 Mar 2024 | 0.013 Dividend | |||||
| 26 Mar 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.70 | - |
| 25 Mar 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.68 | - |
| 22 Mar 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.70 | - |
| 21 Mar 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.76 | - |
| 20 Mar 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.76 | - |
| 19 Mar 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.60 | - |
| 18 Mar 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.57 | - |
| 15 Mar 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.56 | - |
| 14 Mar 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.53 | - |
| 13 Mar 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.64 | - |
| 12 Mar 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.65 | - |
| 11 Mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.54 | - |
| 08 Mar 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.61 | - |
| 07 Mar 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.66 | - |
| 06 Mar 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.51 | - |
| 05 Mar 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.32 | - |
| 04 Mar 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.36 | - |
| 01 Mar 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.42 | - |
| 29 Feb 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.29 | - |
| 28 Feb 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.23 | - |
| 27 Feb 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.29 | - |
| 26 Feb 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.25 | - |
| 23 Feb 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.29 | - |
| 22 Feb 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.28 | - |
| 21 Feb 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.12 | - |
| 20 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.09 | - |
| 16 Feb 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.06 | - |
| 15 Feb 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.05 | - |
| 14 Feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.89 | - |
| 13 Feb 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.74 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.