Australia markets closed

DFA US Micro Cap I (DFSCX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
26.28-0.24 (-0.90%)
At close: 08:01PM EDT
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 July 202426.2826.2826.2826.2826.28-
28 June 202426.5226.5226.5226.5226.52-
27 June 202426.2426.2426.2426.2426.24-
26 June 202426.2026.2026.2026.2026.20-
25 June 202426.1826.1826.1826.1826.18-
24 June 202426.3526.3526.3526.3526.35-
21 June 202426.2126.2126.2126.2126.21-
20 June 202426.1826.1826.1826.1826.18-
18 June 202426.3026.3026.3026.3026.30-
17 June 202426.2726.2726.2726.2726.27-
14 June 202426.0426.0426.0426.0426.04-
13 June 202426.4626.4626.4626.4626.46-
12 June 202426.7526.7526.7526.7526.75-
11 June 202426.3226.3226.3226.3226.32-
10 June 202426.4226.4226.4226.4226.42-
07 June 202426.4526.4526.4526.4526.45-
06 June 202426.7126.7126.7126.7126.71-
05 June 202426.8926.8926.8926.8926.89-
04 June 202426.5726.5726.5726.5726.57-
03 June 202426.9526.9526.9526.9526.95-
31 May 202427.1027.1027.1027.1027.10-
30 May 202426.8826.8826.8826.8826.88-
29 May 202426.6126.6126.6126.6126.61-
28 May 202426.9526.9526.9526.9526.95-
24 May 202427.0427.0427.0427.0427.04-
23 May 202426.7926.7926.7926.7926.79-
22 May 202427.1627.1627.1627.1627.16-
21 May 202427.3727.3727.3727.3727.37-
20 May 202427.3727.3727.3727.3727.37-
17 May 202427.3727.3727.3727.3727.37-
16 May 202427.3427.3427.3427.3427.34-
15 May 202427.4427.4427.4427.4427.44-
14 May 202427.2327.2327.2327.2327.23-
13 May 202426.9926.9926.9926.9926.99-
10 May 202427.0327.0327.0327.0327.03-
09 May 202427.1427.1427.1427.1427.14-
08 May 202426.8426.8426.8426.8426.84-
07 May 202426.8026.8026.8026.8026.80-
06 May 202426.7826.7826.7826.7826.78-
03 May 202426.4926.4926.4926.4926.49-
02 May 202426.2526.2526.2526.2526.25-
01 May 202425.8225.8225.8225.8225.82-
30 Apr 202425.7025.7025.7025.7025.70-
29 Apr 202426.2126.2126.2126.2126.21-
26 Apr 202426.0826.0826.0826.0826.08-
25 Apr 202425.8925.8925.8925.8925.89-
24 Apr 202426.1026.1026.1026.1026.10-
23 Apr 202426.1526.1526.1526.1526.15-
22 Apr 202425.6825.6825.6825.6825.68-
19 Apr 202425.4925.4925.4925.4925.49-
18 Apr 202425.2225.2225.2225.2225.22-
17 Apr 202425.2425.2425.2425.2425.24-
16 Apr 202425.4625.4625.4625.4625.46-
15 Apr 202425.5925.5925.5925.5925.59-
12 Apr 202425.8325.8325.8325.8325.83-
11 Apr 202426.2526.2526.2526.2526.25-
10 Apr 202426.1126.1126.1126.1126.11-
09 Apr 202426.8026.8026.8026.8026.80-
08 Apr 202426.7626.7626.7626.7626.76-
05 Apr 202426.6426.6426.6426.6426.64-
04 Apr 202426.5126.5126.5126.5126.51-
03 Apr 202426.7426.7426.7426.7426.74-
02 Apr 202426.5826.5826.5826.5826.58-
01 Apr 202426.9926.9926.9926.9926.99-
28 Mar 202427.2627.2627.2627.2627.26-
27 Mar 202427.0727.0727.0727.0727.07-
27 Mar 20240.062 Dividend
26 Mar 202426.5626.5626.5626.5626.50-
25 Mar 202426.6026.6026.6026.6026.54-
22 Mar 202426.6626.6626.6626.6626.60-
21 Mar 202426.9726.9726.9726.9726.91-
20 Mar 202426.6826.6826.6826.6826.62-
19 Mar 202426.1926.1926.1926.1926.13-
18 Mar 202425.9425.9425.9425.9425.88-
15 Mar 202426.0826.0826.0826.0826.02-
14 Mar 202425.9525.9525.9525.9525.89-
13 Mar 202426.3626.3626.3626.3626.30-
12 Mar 202426.3126.3126.3126.3126.25-
11 Mar 202426.3626.3626.3626.3626.30-
08 Mar 202426.5326.5326.5326.5326.47-
07 Mar 202426.5726.5726.5726.5726.51-
06 Mar 202426.4026.4026.4026.4026.34-
05 Mar 202426.3226.3226.3226.3226.26-
04 Mar 202426.4626.4626.4626.4626.40-
01 Mar 202426.5526.5526.5526.5526.49-
29 Feb 202426.4226.4226.4226.4226.36-
28 Feb 202426.2026.2026.2026.2026.14-
27 Feb 202426.4426.4426.4426.4426.38-
26 Feb 202426.2626.2626.2626.2626.20-
23 Feb 202426.1426.1426.1426.1426.08-
22 Feb 202426.0426.0426.0426.0425.98-
21 Feb 202425.9725.9725.9725.9725.91-
20 Feb 202426.0326.0326.0326.0325.97-
16 Feb 202426.3626.3626.3626.3626.30-
15 Feb 202426.6426.6426.6426.6426.58-
14 Feb 202426.0326.0326.0326.0325.97-
13 Feb 202425.4725.4725.4725.4725.41-
12 Feb 202426.4926.4926.4926.4926.43-
09 Feb 202426.0426.0426.0426.0425.98-
08 Feb 202425.6825.6825.6825.6825.62-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...