Australia markets closed

DFA US Core Equity 2 I (DFQTX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
36.04-0.02 (-0.06%)
At close: 08:01PM EDT
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202436.0436.0436.0436.0436.04-
27 June 202436.0636.0636.0636.0636.06-
26 June 202436.1536.1536.1536.1536.15-
25 June 202436.1636.1636.1636.1636.16-
24 June 202436.1536.1536.1536.1536.15-
21 June 202436.1536.1536.1536.1536.15-
20 June 202436.2036.2036.2036.2036.20-
18 June 202436.2936.2936.2936.2936.29-
17 June 202436.1736.1736.1736.1736.17-
14 June 202435.8735.8735.8735.8735.87-
13 June 202436.0636.0636.0636.0636.06-
12 June 202436.0936.0936.0936.0936.09-
11 June 202435.7435.7435.7435.7435.74-
10 June 202435.7235.7235.7235.7235.72-
07 June 202435.6335.6335.6335.6335.63-
06 June 202435.7335.7335.7335.7335.73-
05 June 202435.8235.8235.8235.8235.82-
04 June 202435.4235.4235.4235.4235.42-
03 June 202435.5535.5535.5535.5535.55-
31 May 202435.6235.6235.6235.6235.62-
30 May 202435.3135.3135.3135.3135.31-
29 May 202435.3235.3235.3235.3235.32-
28 May 202435.6535.6535.6535.6535.65-
24 May 202435.6935.6935.6935.6935.69-
23 May 202435.4135.4135.4135.4135.41-
22 May 202435.6935.6935.6935.6935.69-
21 May 202435.8435.8435.8435.8435.84-
20 May 202435.8135.8135.8135.8135.81-
17 May 202435.7835.7835.7835.7835.78-
16 May 202435.7435.7435.7435.7435.74-
15 May 202435.8735.8735.8735.8735.87-
14 May 202435.5035.5035.5035.5035.50-
13 May 202435.3035.3035.3035.3035.30-
10 May 202435.3235.3235.3235.3235.32-
09 May 202435.2835.2835.2835.2835.28-
08 May 202435.0335.0335.0335.0335.03-
07 May 202435.0235.0235.0235.0235.02-
06 May 202434.9834.9834.9834.9834.98-
03 May 202434.6034.6034.6034.6034.60-
02 May 202434.2134.2134.2134.2134.21-
01 May 202433.8733.8733.8733.8733.87-
30 Apr 202433.9533.9533.9533.9533.95-
29 Apr 202434.5334.5334.5334.5334.53-
26 Apr 202434.4034.4034.4034.4034.40-
25 Apr 202434.1234.1234.1234.1234.12-
24 Apr 202434.2734.2734.2734.2734.27-
23 Apr 202434.2834.2834.2834.2834.28-
22 Apr 202433.8733.8733.8733.8733.87-
19 Apr 202433.5733.5733.5733.5733.57-
18 Apr 202433.6833.6833.6833.6833.68-
17 Apr 202433.7333.7333.7333.7333.73-
16 Apr 202433.9533.9533.9533.9533.95-
15 Apr 202434.0634.0634.0634.0634.06-
12 Apr 202434.4234.4234.4234.4234.42-
11 Apr 202434.9434.9434.9434.9434.94-
10 Apr 202434.7634.7634.7634.7634.76-
09 Apr 202435.2035.2035.2035.2035.20-
08 Apr 202435.1735.1735.1735.1735.17-
05 Apr 202435.1735.1735.1735.1735.17-
04 Apr 202434.8334.8334.8334.8334.83-
03 Apr 202435.2435.2435.2435.2435.24-
02 Apr 202435.1635.1635.1635.1635.16-
01 Apr 202435.4735.4735.4735.4735.47-
28 Mar 202435.6135.6135.6135.6135.61-
27 Mar 202435.5035.5035.5035.5035.50-
27 Mar 20240.108 Dividend
26 Mar 202435.1935.1935.1935.1935.08-
25 Mar 202435.2735.2735.2735.2735.16-
22 Mar 202435.3635.3635.3635.3635.25-
21 Mar 202435.4935.4935.4935.4935.38-
20 Mar 202435.2935.2935.2935.2935.18-
19 Mar 202434.9134.9134.9134.9134.80-
18 Mar 202434.6834.6834.6834.6834.57-
15 Mar 202434.5834.5834.5834.5834.47-
14 Mar 202434.7034.7034.7034.7034.59-
13 Mar 202434.8934.8934.8934.8934.78-
12 Mar 202434.8734.8734.8734.8734.76-
11 Mar 202434.6034.6034.6034.6034.49-
08 Mar 202434.6534.6534.6534.6534.54-
07 Mar 202434.8334.8334.8334.8334.72-
06 Mar 202434.5034.5034.5034.5034.39-
05 Mar 202434.3234.3234.3234.3234.21-
04 Mar 202434.5834.5834.5834.5834.47-
01 Mar 202434.5934.5934.5934.5934.48-
29 Feb 202434.3434.3434.3434.3434.23-
28 Feb 202434.1434.1434.1434.1434.04-
27 Feb 202434.2134.2134.2134.2134.11-
26 Feb 202434.1134.1134.1134.1134.01-
23 Feb 202434.1834.1834.1834.1834.08-
22 Feb 202434.1134.1134.1134.1134.01-
21 Feb 202433.5633.5633.5633.5633.46-
20 Feb 202433.5133.5133.5133.5133.41-
16 Feb 202433.7233.7233.7233.7233.62-
15 Feb 202433.9233.9233.9233.9233.82-
14 Feb 202433.5933.5933.5933.5933.49-
13 Feb 202433.2033.2033.2033.2033.10-
12 Feb 202433.8233.8233.8233.8233.72-
09 Feb 202433.6833.6833.6833.6833.58-
08 Feb 202433.4633.4633.4633.4633.36-
07 Feb 202433.3333.3333.3333.3333.23-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...