Australia markets closed

DFA World Core Equity Portfolio (DREIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
23.68-0.02 (-0.08%)
At close: 08:00PM EDT
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202423.6823.6823.6823.6823.68-
27 June 202423.7023.7023.7023.7023.70-
26 June 202423.8223.8223.8223.8223.82-
25 June 202423.8723.8723.8723.8723.87-
24 June 202423.8423.8423.8423.8423.84-
21 June 202423.8023.8023.8023.8023.80-
20 June 202423.8723.8723.8723.8723.87-
18 June 202423.9023.9023.9023.9023.90-
17 June 202423.8123.8123.8123.8123.81-
14 June 202423.6623.6623.6623.6623.66-
13 June 202423.7723.7723.7723.7723.77-
12 June 202423.8623.8623.8623.8623.86-
11 June 202423.6523.6523.6523.6523.65-
10 June 202423.7223.7223.7223.7223.72-
07 June 202423.6523.6523.6523.6523.65-
06 June 202423.7723.7723.7723.7723.77-
05 June 202423.7823.7823.7823.7823.78-
04 June 202423.5623.5623.5623.5623.56-
03 June 202423.6723.6723.6723.6723.67-
31 May 202423.6623.6623.6623.6623.66-
30 May 202423.4823.4823.4823.4823.48-
29 May 202423.4523.4523.4523.4523.45-
28 May 202423.7223.7223.7223.7223.72-
24 May 202423.7223.7223.7223.7223.72-
23 May 202423.5423.5423.5423.5423.54-
22 May 202423.7123.7123.7123.7123.71-
21 May 202423.8323.8323.8323.8323.83-
20 May 202423.8523.8523.8523.8523.85-
17 May 202423.8223.8223.8223.8223.82-
16 May 202423.7623.7623.7623.7623.76-
15 May 202423.8323.8323.8323.8323.83-
14 May 202423.6023.6023.6023.6023.60-
13 May 202423.4623.4623.4623.4623.46-
10 May 202423.4623.4623.4623.4623.46-
09 May 202423.4123.4123.4123.4123.41-
08 May 202423.2723.2723.2723.2723.27-
07 May 202423.2723.2723.2723.2723.27-
06 May 202423.2623.2623.2623.2623.26-
03 May 202423.0523.0523.0523.0523.05-
02 May 202422.8222.8222.8222.8222.82-
01 May 202422.5522.5522.5522.5522.55-
30 Apr 202422.6122.6122.6122.6122.61-
29 Apr 202422.9622.9622.9622.9622.96-
26 Apr 202422.8422.8422.8422.8422.84-
25 Apr 202422.6622.6622.6622.6622.66-
24 Apr 202422.7422.7422.7422.7422.74-
23 Apr 202422.7522.7522.7522.7522.75-
22 Apr 202422.5122.5122.5122.5122.51-
19 Apr 202422.2922.2922.2922.2922.29-
18 Apr 202422.3922.3922.3922.3922.39-
17 Apr 202422.4022.4022.4022.4022.40-
16 Apr 202422.4922.4922.4922.4922.49-
15 Apr 202422.6322.6322.6322.6322.63-
12 Apr 202422.8222.8222.8222.8222.82-
11 Apr 202423.1823.1823.1823.1823.18-
10 Apr 202423.0923.0923.0923.0923.09-
09 Apr 202423.3423.3423.3423.3423.34-
08 Apr 202423.3223.3223.3223.3223.32-
05 Apr 202423.2723.2723.2723.2723.27-
04 Apr 202423.0923.0923.0923.0923.09-
03 Apr 202423.3123.3123.3123.3123.31-
02 Apr 202423.2223.2223.2223.2223.22-
01 Apr 202423.3523.3523.3523.3523.35-
28 Mar 202423.4223.4223.4223.4223.42-
27 Mar 202423.3923.3923.3923.3923.39-
27 Mar 20240.052 Dividend
26 Mar 202423.2323.2323.2323.2323.18-
25 Mar 202423.2623.2623.2623.2623.21-
22 Mar 202423.3123.3123.3123.3123.26-
21 Mar 202423.3923.3923.3923.3923.34-
20 Mar 202423.3023.3023.3023.3023.25-
19 Mar 202423.0623.0623.0623.0623.01-
18 Mar 202422.9722.9722.9722.9722.92-
15 Mar 202422.9022.9022.9022.9022.85-
14 Mar 202422.9822.9822.9822.9822.93-
13 Mar 202423.0823.0823.0823.0823.03-
12 Mar 202423.1023.1023.1023.1023.05-
11 Mar 202422.9122.9122.9122.9122.86-
08 Mar 202422.9622.9622.9622.9622.91-
07 Mar 202423.0723.0723.0723.0723.02-
06 Mar 202422.8522.8522.8522.8522.80-
05 Mar 202422.6722.6722.6722.6722.62-
04 Mar 202422.8222.8222.8222.8222.77-
01 Mar 202422.8522.8522.8522.8522.80-
29 Feb 202422.6522.6522.6522.6522.60-
28 Feb 202422.5422.5422.5422.5422.49-
27 Feb 202422.6222.6222.6222.6222.57-
26 Feb 202422.5722.5722.5722.5722.52-
23 Feb 202422.6222.6222.6222.6222.57-
22 Feb 202422.6022.6022.6022.6022.55-
21 Feb 202422.2622.2622.2622.2622.21-
20 Feb 202422.2222.2222.2222.2222.17-
16 Feb 202422.2922.2922.2922.2922.24-
15 Feb 202422.3522.3522.3522.3522.30-
14 Feb 202422.1522.1522.1522.1522.10-
13 Feb 202421.9221.9221.9221.9221.87-
12 Feb 202422.2822.2822.2822.2822.23-
09 Feb 202422.2122.2122.2122.2122.16-
08 Feb 202422.1222.1222.1222.1222.07-
07 Feb 202422.0822.0822.0822.0822.03-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...