DFA Emerging Markets Core Equity I (DFCEX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 06:46PM EDT
Time period:
03 July 2023 - 03 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | - | - | - | - | - | - |
| 02 July 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 01 July 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| 28 June 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 27 June 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
| 26 June 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 25 June 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 24 June 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 21 June 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 20 June 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 18 June 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 17 June 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 14 June 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 13 June 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 12 June 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 11 June 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 10 June 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 07 June 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 06 June 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 05 June 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 04 June 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 03 June 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 31 May 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 30 May 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 29 May 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 28 May 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 24 May 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 23 May 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 22 May 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 21 May 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 20 May 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 17 May 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 16 May 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 15 May 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 14 May 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 13 May 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 10 May 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 09 May 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 08 May 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 07 May 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 06 May 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| 03 May 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 02 May 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| 01 May 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| 30 Apr 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 29 Apr 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 26 Apr 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 25 Apr 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 24 Apr 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 23 Apr 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 22 Apr 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 19 Apr 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 18 Apr 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 17 Apr 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 16 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 15 Apr 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 12 Apr 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 11 Apr 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| 10 Apr 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 09 Apr 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 08 Apr 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 05 Apr 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 04 Apr 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 03 Apr 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 02 Apr 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 01 Apr 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 28 Mar 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 27 Mar 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 27 Mar 2024 | 0.034 Dividend | |||||
| 26 Mar 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.82 | - |
| 25 Mar 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.85 | - |
| 22 Mar 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.89 | - |
| 21 Mar 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.04 | - |
| 20 Mar 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.88 | - |
| 19 Mar 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.69 | - |
| 18 Mar 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.81 | - |
| 15 Mar 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.74 | - |
| 14 Mar 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.90 | - |
| 13 Mar 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.88 | - |
| 12 Mar 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.06 | - |
| 11 Mar 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.85 | - |
| 08 Mar 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.84 | - |
| 07 Mar 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.89 | - |
| 06 Mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.77 | - |
| 05 Mar 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.55 | - |
| 04 Mar 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.73 | - |
| 01 Mar 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.73 | - |
| 29 Feb 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.52 | - |
| 28 Feb 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.38 | - |
| 27 Feb 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.65 | - |
| 26 Feb 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.61 | - |
| 23 Feb 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.68 | - |
| 22 Feb 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.73 | - |
| 21 Feb 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.49 | - |
| 20 Feb 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.45 | - |
| 16 Feb 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.38 | - |
| 15 Feb 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.23 | - |
| 14 Feb 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.16 | - |
| 13 Feb 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.00 | - |
| 12 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.17 | - |
| *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.