UK markets close in 7 hours 28 minutes

DFA US Small Cap Growth Instl (DSCGX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
26.51-0.13 (-0.49%)
At close: 08:01PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202426.5126.5126.5126.5126.51-
24 Jun 202426.6426.6426.6426.6426.64-
21 Jun 202426.5126.5126.5126.5126.51-
20 Jun 202426.4726.4726.4726.4726.47-
18 Jun 202426.6526.6526.6526.6526.65-
17 Jun 202426.5826.5826.5826.5826.58-
14 Jun 202426.3226.3226.3226.3226.32-
13 Jun 202426.7326.7326.7326.7326.73-
12 Jun 202426.9226.9226.9226.9226.92-
11 Jun 202426.5126.5126.5126.5126.51-
10 Jun 202426.5826.5826.5826.5826.58-
07 Jun 202426.5126.5126.5126.5126.51-
06 Jun 202426.7726.7726.7726.7726.77-
05 Jun 202426.9626.9626.9626.9626.96-
04 Jun 202426.6226.6226.6226.6226.62-
03 Jun 202426.9726.9726.9726.9726.97-
31 May 202427.1827.1827.1827.1827.18-
30 May 202426.9226.9226.9226.9226.92-
29 May 202426.7326.7326.7326.7326.73-
28 May 202427.0427.0427.0427.0427.04-
24 May 202427.1727.1727.1727.1727.17-
23 May 202426.8726.8726.8726.8726.87-
22 May 202427.0727.0727.0727.0727.07-
21 May 202427.2727.2727.2727.2727.27-
20 May 202427.3227.3227.3227.3227.32-
17 May 202427.1927.1927.1927.1927.19-
16 May 202427.2227.2227.2227.2227.22-
15 May 202427.4827.4827.4827.4827.48-
14 May 202427.2727.2727.2727.2727.27-
13 May 202427.0427.0427.0427.0427.04-
10 May 202427.1027.1027.1027.1027.10-
09 May 202427.1427.1427.1427.1427.14-
08 May 202426.8526.8526.8526.8526.85-
07 May 202426.9126.9126.9126.9126.91-
06 May 202426.8026.8026.8026.8026.80-
03 May 202426.4226.4226.4226.4226.42-
02 May 202426.2226.2226.2226.2226.22-
01 May 202425.8425.8425.8425.8425.84-
30 Apr 202425.8825.8825.8825.8825.88-
29 Apr 202426.3626.3626.3626.3626.36-
26 Apr 202426.2226.2226.2226.2226.22-
25 Apr 202426.0826.0826.0826.0826.08-
24 Apr 202426.2426.2426.2426.2426.24-
23 Apr 202426.2726.2726.2726.2726.27-
22 Apr 202425.8325.8325.8325.8325.83-
19 Apr 202425.6125.6125.6125.6125.61-
18 Apr 202425.5125.5125.5125.5125.51-
17 Apr 202425.5625.5625.5625.5625.56-
16 Apr 202425.8225.8225.8225.8225.82-
15 Apr 202425.9125.9125.9125.9125.91-
12 Apr 202426.1726.1726.1726.1726.17-
11 Apr 202426.6326.6326.6326.6326.63-
10 Apr 202426.5226.5226.5226.5226.52-
09 Apr 202427.0827.0827.0827.0827.08-
08 Apr 202427.0727.0727.0727.0727.07-
05 Apr 202426.9926.9926.9926.9926.99-
04 Apr 202426.7826.7826.7826.7826.78-
03 Apr 202427.0927.0927.0927.0927.09-
02 Apr 202427.0027.0027.0027.0027.00-
01 Apr 202427.4227.4227.4227.4227.42-
28 Mar 202427.6027.6027.6027.6027.60-
27 Mar 202427.4527.4527.4527.4527.45-
27 Mar 20240.041 Dividend
26 Mar 202427.0527.0527.0527.0527.01-
25 Mar 202427.0727.0727.0727.0727.03-
22 Mar 202427.1927.1927.1927.1927.15-
21 Mar 202427.3927.3927.3927.3927.35-
20 Mar 202427.0627.0627.0627.0627.02-
19 Mar 202426.7126.7126.7126.7126.67-
18 Mar 202426.4926.4926.4926.4926.45-
15 Mar 202426.5826.5826.5826.5826.54-
14 Mar 202426.4926.4926.4926.4926.45-
13 Mar 202426.8126.8126.8126.8126.77-
12 Mar 202426.7426.7426.7426.7426.70-
11 Mar 202426.6626.6626.6626.6626.62-
08 Mar 202426.8326.8326.8326.8326.79-
07 Mar 202426.9226.9226.9226.9226.88-
06 Mar 202426.7226.7226.7226.7226.68-
05 Mar 202426.6026.6026.6026.6026.56-
04 Mar 202426.8326.8326.8326.8326.79-
01 Mar 202426.8026.8026.8026.8026.76-
29 Feb 202426.6226.6226.6226.6226.58-
28 Feb 202426.4526.4526.4526.4526.41-
27 Feb 202426.5426.5426.5426.5426.50-
26 Feb 202426.4026.4026.4026.4026.36-
23 Feb 202426.3126.3126.3126.3126.27-
22 Feb 202426.1026.1026.1026.1026.06-
21 Feb 202425.8425.8425.8425.8425.80-
20 Feb 202425.8525.8525.8525.8525.81-
16 Feb 202426.0726.0726.0726.0726.03-
15 Feb 202426.2426.2426.2426.2426.20-
14 Feb 202425.8125.8125.8125.8125.77-
13 Feb 202425.3225.3225.3225.3225.28-
12 Feb 202426.1426.1426.1426.1426.10-
09 Feb 202425.8225.8225.8225.8225.78-
08 Feb 202425.5525.5525.5525.5525.51-
07 Feb 202425.1925.1925.1925.1925.15-
06 Feb 202425.0625.0625.0625.0625.02-
05 Feb 202424.9324.9324.9324.9324.89-
02 Feb 202425.2825.2825.2825.2825.24-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...