Australia markets closed

DFA Large Cap International I (DFALX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
28.87+0.17 (+0.59%)
At close: 08:01PM EDT
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202428.8728.8728.8728.8728.87-
03 Oct 202428.7028.7028.7028.7028.70-
02 Oct 202428.9928.9928.9928.9928.99-
01 Oct 202429.0129.0129.0129.0129.01-
30 Sept 202429.1929.1929.1929.1929.19-
27 Sept 202429.2329.2329.2329.2329.23-
26 Sept 202429.6729.6729.6729.6729.67-
25 Sept 202429.0529.0529.0529.0529.05-
24 Sept 202429.2229.2229.2229.2229.22-
23 Sept 202429.0429.0429.0429.0429.04-
20 Sept 202428.9328.9328.9328.9328.93-
19 Sept 202429.2029.2029.2029.2029.20-
18 Sept 202428.6328.6328.6328.6328.63-
17 Sept 202428.7128.7128.7128.7128.71-
16 Sept 202428.8328.8328.8328.8328.83-
13 Sept 202428.6428.6428.6428.6428.64-
12 Sept 202428.5728.5728.5728.5728.57-
11 Sept 202428.3028.3028.3028.3028.30-
10 Sept 202428.1528.1528.1528.1528.15-
09 Sept 202428.2728.2728.2728.2728.27-
06 Sept 202428.0128.0128.0128.0128.01-
05 Sept 202428.5428.5428.5428.5428.54-
04 Sept 202428.4828.4828.4828.4828.48-
03 Sept 202428.5828.5828.5828.5828.58-
30 Aug 202429.1329.1329.1329.1329.13-
29 Aug 202429.0329.0329.0329.0329.03-
28 Aug 202428.9128.9128.9128.9128.91-
27 Aug 202429.0429.0429.0429.0429.04-
26 Aug 202428.9028.9028.9028.9028.90-
23 Aug 202428.9928.9928.9928.9928.99-
22 Aug 202428.5128.5128.5128.5128.51-
21 Aug 202428.6528.6528.6528.6528.65-
20 Aug 202428.4228.4228.4228.4228.42-
19 Aug 202428.5128.5128.5128.5128.51-
16 Aug 202428.1928.1928.1928.1928.19-
15 Aug 202427.9927.9927.9927.9927.99-
14 Aug 202427.6627.6627.6627.6627.66-
13 Aug 202427.5727.5727.5727.5727.57-
12 Aug 202427.1327.1327.1327.1327.13-
09 Aug 202427.1327.1327.1327.1327.13-
08 Aug 202427.0527.0527.0527.0527.05-
07 Aug 202426.6126.6126.6126.6126.61-
06 Aug 202426.5526.5526.5526.5526.55-
05 Aug 202426.4226.4226.4226.4226.42-
02 Aug 202427.0427.0427.0427.0427.04-
01 Aug 202427.5227.5227.5227.5227.52-
31 July 202428.2228.2228.2228.2228.22-
30 July 202427.7927.7927.7927.7927.79-
29 July 202427.7427.7427.7427.7427.74-
26 July 202427.8227.8227.8227.8227.82-
25 July 202427.5227.5227.5227.5227.52-
24 July 202427.6927.6927.6927.6927.69-
23 July 202428.0328.0328.0328.0328.03-
22 July 202428.1728.1728.1728.1728.17-
19 July 202427.9027.9027.9027.9027.90-
18 July 202428.0628.0628.0628.0628.06-
17 July 202428.2928.2928.2928.2928.29-
16 July 202428.4228.4228.4228.4228.42-
15 July 202428.2928.2928.2928.2928.29-
12 July 202428.4928.4928.4928.4928.49-
11 July 202428.2028.2028.2028.2028.20-
10 July 202428.1128.1128.1128.1128.11-
09 July 202427.7427.7427.7427.7427.74-
08 July 202427.8427.8427.8427.8427.84-
05 July 202427.9727.9727.9727.9727.97-
03 July 202427.7627.7627.7627.7627.76-
02 July 202427.5227.5227.5227.5227.52-
01 July 202427.4127.4127.4127.4127.41-
28 June 202427.3327.3327.3327.3327.33-
27 June 202427.3627.3627.3627.3627.36-
27 June 20240.328 Dividend
26 June 202427.6227.6227.6227.6227.29-
25 June 202427.8527.8527.8527.8527.52-
24 June 202427.7427.7427.7427.7427.41-
21 June 202427.5227.5227.5227.5227.19-
20 June 202427.7027.7027.7027.7027.37-
18 June 202427.6927.6927.6927.6927.36-
17 June 202427.5727.5727.5727.5727.24-
14 June 202427.5027.5027.5027.5027.17-
13 June 202427.7927.7927.7927.7927.46-
12 June 202428.1628.1628.1628.1627.83-
11 June 202427.9027.9027.9027.9027.57-
10 June 202428.2028.2028.2028.2027.87-
07 June 202428.1428.1428.1428.1427.81-
06 June 202428.4728.4728.4728.4728.13-
05 June 202428.4028.4028.4028.4028.06-
04 June 202428.2628.2628.2628.2627.92-
03 June 202428.3328.3328.3328.3327.99-
31 May 202428.3128.3128.3128.3127.97-
30 May 202428.0028.0028.0028.0027.67-
29 May 202427.7627.7627.7627.7627.43-
28 May 202428.2228.2228.2228.2227.88-
24 May 202428.1928.1928.1928.1927.86-
23 May 202427.9727.9727.9727.9727.64-
22 May 202428.1128.1128.1128.1127.78-
21 May 202428.3728.3728.3728.3728.03-
20 May 202428.4428.4428.4428.4428.10-
17 May 202428.4028.4028.4028.4028.06-
16 May 202428.2728.2728.2728.2727.93-
15 May 202428.4228.4228.4228.4228.08-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...