UK markets open in 3 hours 32 minutes

DFA Diversified Fixed Income Instl (DFXIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
9.16+0.02 (+0.22%)
At close: 08:00PM EDT
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 20249.169.169.169.169.16-
02 Jul 20249.149.149.149.149.14-
01 Jul 20249.129.129.129.129.12-
28 Jun 20249.159.159.159.159.15-
27 Jun 20249.169.169.169.169.16-
26 Jun 20249.249.249.249.249.24-
25 Jun 20249.269.269.269.269.26-
24 Jun 20249.269.269.269.269.26-
21 Jun 20249.269.269.269.269.26-
20 Jun 20249.259.259.259.259.25-
18 Jun 20249.269.269.269.269.26-
17 Jun 20249.249.249.249.249.24-
14 Jun 20249.269.269.269.269.26-
13 Jun 20249.259.259.259.259.25-
12 Jun 20249.229.229.229.229.22-
11 Jun 20249.209.209.209.209.20-
10 Jun 20249.189.189.189.189.18-
07 Jun 20249.199.199.199.199.19-
06 Jun 20249.239.239.239.239.23-
05 Jun 20249.239.239.239.239.23-
04 Jun 20249.219.219.219.219.21-
03 Jun 20249.199.199.199.199.19-
31 May 20249.179.179.179.179.17-
30 May 20249.159.159.159.159.15-
29 May 20249.139.139.139.139.13-
28 May 20249.159.159.159.159.15-
24 May 20249.179.179.179.179.17-
23 May 20249.169.169.169.169.16-
22 May 20249.189.189.189.189.18-
21 May 20249.189.189.189.189.18-
20 May 20249.179.179.179.179.17-
17 May 20249.179.179.179.179.17-
16 May 20249.189.189.189.189.18-
15 May 20249.199.199.199.199.19-
14 May 20249.169.169.169.169.16-
13 May 20249.159.159.159.159.15-
10 May 20249.149.149.149.149.14-
09 May 20249.159.159.159.159.15-
08 May 20249.149.149.149.149.14-
07 May 20249.159.159.159.159.15-
06 May 20249.149.149.149.149.14-
03 May 20249.149.149.149.149.14-
02 May 20249.119.119.119.119.11-
01 May 20249.109.109.109.109.10-
30 Apr 20249.089.089.089.089.08-
29 Apr 20249.109.109.109.109.10-
26 Apr 20249.089.089.089.089.08-
25 Apr 20249.079.079.079.079.07-
24 Apr 20249.089.089.089.089.08-
23 Apr 20249.099.099.099.099.09-
22 Apr 20249.099.099.099.099.09-
19 Apr 20249.089.089.089.089.08-
18 Apr 20249.089.089.089.089.08-
17 Apr 20249.099.099.099.099.09-
16 Apr 20249.079.079.079.079.07-
15 Apr 20249.089.089.089.089.08-
12 Apr 20249.109.109.109.109.10-
11 Apr 20249.089.089.089.089.08-
10 Apr 20249.099.099.099.099.09-
09 Apr 20249.149.149.149.149.14-
08 Apr 20249.129.129.129.129.12-
05 Apr 20249.139.139.139.139.13-
04 Apr 20249.159.159.159.159.15-
03 Apr 20249.149.149.149.149.14-
02 Apr 20249.139.139.139.139.13-
01 Apr 20249.149.149.149.149.14-
28 Mar 20249.169.169.169.169.16-
27 Mar 20249.179.179.179.179.17-
27 Mar 20240.03 Dividend
26 Mar 20249.199.199.199.199.16-
25 Mar 20249.189.189.189.189.15-
22 Mar 20249.199.199.199.199.16-
21 Mar 20249.179.179.179.179.14-
20 Mar 20249.179.179.179.179.14-
19 Mar 20249.169.169.169.169.13-
18 Mar 20249.149.149.149.149.11-
15 Mar 20249.159.159.159.159.12-
14 Mar 20249.159.159.159.159.12-
13 Mar 20249.189.189.189.189.15-
12 Mar 20249.189.189.189.189.15-
11 Mar 20249.209.209.209.209.17-
08 Mar 20249.219.219.219.219.18-
07 Mar 20249.209.209.209.209.17-
06 Mar 20249.199.199.199.199.16-
05 Mar 20249.189.189.189.189.15-
04 Mar 20249.169.169.169.169.13-
01 Mar 20249.179.179.179.179.14-
29 Feb 20249.159.159.159.159.12-
28 Feb 20249.149.149.149.149.11-
27 Feb 20249.129.129.129.129.09-
26 Feb 20249.139.139.139.139.10-
23 Feb 20249.139.139.139.139.10-
22 Feb 20249.119.119.119.119.08-
21 Feb 20249.119.119.119.119.08-
20 Feb 20249.129.129.129.129.09-
16 Feb 20249.119.119.119.119.08-
15 Feb 20249.139.139.139.139.10-
14 Feb 20249.129.129.129.129.09-
13 Feb 20249.109.109.109.109.07-
12 Feb 20249.149.149.149.149.11-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...