UK markets close in 6 hours 48 minutes

DFA International Small Cap Value I (DISVX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
23.38+0.06 (+0.26%)
At close: 08:01PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202423.3823.3823.3823.3823.38-
17 May 202423.3223.3223.3223.3223.32-
16 May 202423.1623.1623.1623.1623.16-
15 May 202423.2923.2923.2923.2923.29-
14 May 202423.0623.0623.0623.0623.06-
13 May 202422.9222.9222.9222.9222.92-
10 May 202422.9122.9122.9122.9122.91-
09 May 202422.8522.8522.8522.8522.85-
08 May 202422.6422.6422.6422.6422.64-
07 May 202422.6622.6622.6622.6622.66-
06 May 202422.6722.6722.6722.6722.67-
03 May 202422.5022.5022.5022.5022.50-
02 May 202422.3922.3922.3922.3922.39-
01 May 202422.0122.0122.0122.0122.01-
30 Apr 202422.0822.0822.0822.0822.08-
29 Apr 202422.4122.4122.4122.4122.41-
26 Apr 202422.1222.1222.1222.1222.12-
25 Apr 202421.9821.9821.9821.9821.98-
24 Apr 202422.0322.0322.0322.0322.03-
23 Apr 202422.1022.1022.1022.1022.10-
22 Apr 202421.9021.9021.9021.9021.90-
19 Apr 202421.6521.6521.6521.6521.65-
18 Apr 202421.7421.7421.7421.7421.74-
17 Apr 202421.6521.6521.6521.6521.65-
16 Apr 202421.6321.6321.6321.6321.63-
15 Apr 202421.9421.9421.9421.9421.94-
12 Apr 202422.0422.0422.0422.0422.04-
11 Apr 202422.3522.3522.3522.3522.35-
10 Apr 202422.3322.3322.3322.3322.33-
09 Apr 202422.5622.5622.5622.5622.56-
08 Apr 202422.5722.5722.5722.5722.57-
05 Apr 202422.4422.4422.4422.4422.44-
04 Apr 202422.3322.3322.3322.3322.33-
03 Apr 202422.4522.4522.4522.4522.45-
02 Apr 202422.1422.1422.1422.1422.14-
01 Apr 202422.2222.2222.2222.2222.22-
28 Mar 202422.3422.3422.3422.3422.34-
27 Mar 202422.4022.4022.4022.4022.40-
26 Mar 202422.2122.2122.2122.2122.21-
25 Mar 202422.1422.1422.1422.1422.14-
22 Mar 202422.1122.1122.1122.1122.11-
21 Mar 202422.2022.2022.2022.2022.20-
20 Mar 202422.1822.1822.1822.1822.18-
19 Mar 202421.9521.9521.9521.9521.95-
18 Mar 202421.9321.9321.9321.9321.93-
15 Mar 202421.9021.9021.9021.9021.90-
14 Mar 202421.8121.8121.8121.8121.81-
13 Mar 202421.8921.8921.8921.8921.89-
12 Mar 202421.9021.9021.9021.9021.90-
11 Mar 202421.7621.7621.7621.7621.76-
08 Mar 202421.9021.9021.9021.9021.90-
07 Mar 202421.9121.9121.9121.9121.91-
06 Mar 202421.6821.6821.6821.6821.68-
05 Mar 202421.3621.3621.3621.3621.36-
04 Mar 202421.3521.3521.3521.3521.35-
01 Mar 202421.4421.4421.4421.4421.44-
29 Feb 202421.2121.2121.2121.2121.21-
28 Feb 202421.1521.1521.1521.1521.15-
27 Feb 202421.2121.2121.2121.2121.21-
26 Feb 202421.1321.1321.1321.1321.13-
23 Feb 202421.1621.1621.1621.1621.16-
22 Feb 202421.1721.1721.1721.1721.17-
21 Feb 202421.0121.0121.0121.0121.01-
20 Feb 202420.9020.9020.9020.9020.90-
16 Feb 202420.8720.8720.8720.8720.87-
15 Feb 202420.8120.8120.8120.8120.81-
14 Feb 202420.6420.6420.6420.6420.64-
13 Feb 202420.5120.5120.5120.5120.51-
12 Feb 202420.9120.9120.9120.9120.91-
09 Feb 202420.7720.7720.7720.7720.77-
08 Feb 202420.7920.7920.7920.7920.79-
07 Feb 202420.8420.8420.8420.8420.84-
06 Feb 202420.8020.8020.8020.8020.80-
05 Feb 202420.6720.6720.6720.6720.67-
02 Feb 202420.8820.8820.8820.8820.88-
01 Feb 202421.1021.1021.1021.1021.10-
31 Jan 202420.9120.9120.9120.9120.91-
30 Jan 202421.0021.0021.0021.0021.00-
29 Jan 202421.0221.0221.0221.0221.02-
26 Jan 202420.9520.9520.9520.9520.95-
25 Jan 202420.9320.9320.9320.9320.93-
24 Jan 202420.8220.8220.8220.8220.82-
23 Jan 202420.6820.6820.6820.6820.68-
22 Jan 202420.7220.7220.7220.7220.72-
19 Jan 202420.6020.6020.6020.6020.60-
18 Jan 202420.6220.6220.6220.6220.62-
17 Jan 202420.4620.4620.4620.4620.46-
16 Jan 202420.7020.7020.7020.7020.70-
12 Jan 202421.0521.0521.0521.0521.05-
11 Jan 202420.9920.9920.9920.9920.99-
10 Jan 202421.0521.0521.0521.0521.05-
09 Jan 202421.0321.0321.0321.0321.03-
08 Jan 202421.1921.1921.1921.1921.19-
05 Jan 202420.9720.9720.9720.9720.97-
04 Jan 202420.9520.9520.9520.9520.95-
03 Jan 202420.7920.7920.7920.7920.79-
02 Jan 202421.0121.0121.0121.0121.01-
29 Dec 202321.2321.2321.2321.2321.23-
28 Dec 202321.2121.2121.2121.2121.21-
27 Dec 202321.2921.2921.2921.2921.29-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...