UK markets close in 2 hours 37 minutes

DFA Large Cap International I (DFALX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
27.76+0.24 (+0.87%)
At close: 08:01PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 202427.7627.7627.7627.7627.76-
02 Jul 202427.5227.5227.5227.5227.52-
01 Jul 202427.4127.4127.4127.4127.41-
28 Jun 202427.3327.3327.3327.3327.33-
27 Jun 202427.3627.3627.3627.3627.36-
26 Jun 202427.6227.6227.6227.6227.62-
25 Jun 202427.8527.8527.8527.8527.85-
24 Jun 202427.7427.7427.7427.7427.74-
21 Jun 202427.5227.5227.5227.5227.52-
20 Jun 202427.7027.7027.7027.7027.70-
18 Jun 202427.6927.6927.6927.6927.69-
17 Jun 202427.5727.5727.5727.5727.57-
14 Jun 202427.5027.5027.5027.5027.50-
13 Jun 202427.7927.7927.7927.7927.79-
12 Jun 202428.1628.1628.1628.1628.16-
11 Jun 202427.9027.9027.9027.9027.90-
10 Jun 202428.2028.2028.2028.2028.20-
07 Jun 202428.1428.1428.1428.1428.14-
06 Jun 202428.4728.4728.4728.4728.47-
05 Jun 202428.4028.4028.4028.4028.40-
04 Jun 202428.2628.2628.2628.2628.26-
03 Jun 202428.3328.3328.3328.3328.33-
31 May 202428.3128.3128.3128.3128.31-
30 May 202428.0028.0028.0028.0028.00-
29 May 202427.7627.7627.7627.7627.76-
28 May 202428.2228.2228.2228.2228.22-
24 May 202428.1928.1928.1928.1928.19-
23 May 202427.9727.9727.9727.9727.97-
22 May 202428.1128.1128.1128.1128.11-
21 May 202428.3728.3728.3728.3728.37-
20 May 202428.4428.4428.4428.4428.44-
17 May 202428.4028.4028.4028.4028.40-
16 May 202428.2728.2728.2728.2728.27-
15 May 202428.4228.4228.4228.4228.42-
14 May 202428.1728.1728.1728.1728.17-
13 May 202427.9927.9927.9927.9927.99-
10 May 202427.9827.9827.9827.9827.98-
09 May 202427.9427.9427.9427.9427.94-
08 May 202427.7127.7127.7127.7127.71-
07 May 202427.7627.7627.7627.7627.76-
06 May 202427.7327.7327.7327.7327.73-
03 May 202427.5327.5327.5327.5327.53-
02 May 202427.2827.2827.2827.2827.28-
01 May 202426.9226.9226.9226.9226.92-
30 Apr 202426.9626.9626.9626.9626.96-
29 Apr 202427.3427.3427.3427.3427.34-
26 Apr 202427.2027.2027.2027.2027.20-
25 Apr 202427.0527.0527.0527.0527.05-
24 Apr 202427.1627.1627.1627.1627.16-
23 Apr 202427.2227.2227.2227.2227.22-
22 Apr 202426.9526.9526.9526.9526.95-
19 Apr 202426.6126.6126.6126.6126.61-
18 Apr 202426.6426.6426.6426.6426.64-
17 Apr 202426.6626.6626.6626.6626.66-
16 Apr 202426.6826.6826.6826.6826.68-
15 Apr 202426.9526.9526.9526.9526.95-
12 Apr 202427.0327.0327.0327.0327.03-
11 Apr 202427.4627.4627.4627.4627.46-
10 Apr 202427.4127.4127.4127.4127.41-
09 Apr 202427.7727.7727.7727.7727.77-
08 Apr 202427.7527.7527.7527.7527.75-
05 Apr 202427.6227.6227.6227.6227.62-
04 Apr 202427.5027.5027.5027.5027.50-
03 Apr 202427.7227.7227.7227.7227.72-
02 Apr 202427.5227.5227.5227.5227.52-
01 Apr 202427.6327.6327.6327.6327.63-
28 Mar 202427.7927.7927.7927.7927.79-
27 Mar 202427.8427.8427.8427.8427.84-
27 Mar 20240.069 Dividend
26 Mar 202427.7127.7127.7127.7127.64-
25 Mar 202427.6927.6927.6927.6927.62-
22 Mar 202427.7327.7327.7327.7327.66-
21 Mar 202427.8227.8227.8227.8227.75-
20 Mar 202427.8227.8227.8227.8227.75-
19 Mar 202427.5527.5527.5527.5527.48-
18 Mar 202427.4827.4827.4827.4827.41-
15 Mar 202427.4727.4727.4727.4727.40-
14 Mar 202427.4627.4627.4627.4627.39-
13 Mar 202427.6427.6427.6427.6427.57-
12 Mar 202427.6327.6327.6327.6327.56-
11 Mar 202427.4227.4227.4227.4227.35-
08 Mar 202427.5427.5427.5427.5427.47-
07 Mar 202427.6627.6627.6627.6627.59-
06 Mar 202427.3427.3427.3427.3427.27-
05 Mar 202427.0327.0327.0327.0326.96-
04 Mar 202427.1027.1027.1027.1027.03-
01 Mar 202427.1727.1727.1727.1727.10-
29 Feb 202426.8826.8826.8826.8826.81-
28 Feb 202426.8026.8026.8026.8026.73-
27 Feb 202426.9326.9326.9326.9326.86-
26 Feb 202426.8926.8926.8926.8926.82-
23 Feb 202426.9526.9526.9526.9526.88-
22 Feb 202426.9026.9026.9026.9026.83-
21 Feb 202426.6226.6226.6226.6226.55-
20 Feb 202426.5726.5726.5726.5726.50-
16 Feb 202426.4926.4926.4926.4926.42-
15 Feb 202426.4526.4526.4526.4526.38-
14 Feb 202426.1426.1426.1426.1426.07-
13 Feb 202425.8825.8825.8825.8825.82-
12 Feb 202426.3026.3026.3026.3026.23-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...