U.S. markets closed

DFA US Small Cap Value I (DFSVX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
45.13+0.04 (+0.09%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 jul 202445.1345.1345.1345.1345.13-
02 jul 202445.0945.0945.0945.0945.09-
01 jul 202444.9144.9144.9144.9144.91-
28 jun 202445.3545.3545.3545.3545.35-
27 jun 202444.8344.8344.8344.8344.83-
26 jun 202444.9744.9744.9744.9744.97-
25 jun 202444.9244.9244.9244.9244.92-
24 jun 202445.3245.3245.3245.3245.32-
21 jun 202444.9844.9844.9844.9844.98-
20 jun 202444.9344.9344.9344.9344.93-
18 jun 202444.9644.9644.9644.9644.96-
17 jun 202444.8444.8444.8444.8444.84-
14 jun 202444.3444.3444.3444.3444.34-
13 jun 202445.0845.0845.0845.0845.08-
12 jun 202445.6345.6345.6345.6345.63-
11 jun 202444.9644.9644.9644.9644.96-
10 jun 202445.2845.2845.2845.2845.28-
07 jun 202445.2945.2945.2945.2945.29-
06 jun 202445.6545.6545.6545.6545.65-
05 jun 202445.8645.8645.8645.8645.86-
04 jun 202445.5045.5045.5045.5045.50-
03 jun 202446.3546.3546.3546.3546.35-
31 may 202446.6746.6746.6746.6746.67-
30 may 202446.0846.0846.0846.0846.08-
29 may 202445.4845.4845.4845.4845.48-
28 may 202446.1846.1846.1846.1846.18-
24 may 202446.3246.3246.3246.3246.32-
23 may 202445.9045.9045.9045.9045.90-
22 may 202446.5646.5646.5646.5646.56-
21 may 202446.9546.9546.9546.9546.95-
20 may 202446.9446.9446.9446.9446.94-
17 may 202447.1047.1047.1047.1047.10-
16 may 202447.0247.0247.0247.0247.02-
15 may 202447.2347.2347.2347.2347.23-
14 may 202446.9246.9246.9246.9246.92-
13 may 202446.5046.5046.5046.5046.50-
10 may 202446.5246.5246.5246.5246.52-
09 may 202446.6746.6746.6746.6746.67-
08 may 202446.1546.1546.1546.1546.15-
07 may 202445.9945.9945.9945.9945.99-
06 may 202446.0046.0046.0046.0046.00-
03 may 202445.4945.4945.4945.4945.49-
02 may 202445.0945.0945.0945.0945.09-
01 may 202444.3744.3744.3744.3744.37-
30 abr 202444.2744.2744.2744.2744.27-
29 abr 202445.2745.2745.2745.2745.27-
26 abr 202445.1145.1145.1145.1145.11-
25 abr 202444.8544.8544.8544.8544.85-
24 abr 202445.0845.0845.0845.0845.08-
23 abr 202445.1245.1245.1245.1245.12-
22 abr 202444.4244.4244.4244.4244.42-
19 abr 202444.0844.0844.0844.0844.08-
18 abr 202443.5643.5643.5643.5643.56-
17 abr 202443.5343.5343.5343.5343.53-
16 abr 202443.8743.8743.8743.8743.87-
15 abr 202444.1844.1844.1844.1844.18-
12 abr 202444.5544.5544.5544.5544.55-
11 abr 202445.2345.2345.2345.2345.23-
10 abr 202445.1045.1045.1045.1045.10-
09 abr 202446.2546.2546.2546.2546.25-
08 abr 202446.1446.1446.1446.1446.14-
05 abr 202445.9745.9745.9745.9745.97-
04 abr 202445.7545.7545.7545.7545.75-
03 abr 202446.1946.1946.1946.1946.19-
02 abr 202445.9145.9145.9145.9145.91-
01 abr 202446.6046.6046.6046.6046.60-
28 mar 202447.0247.0247.0247.0247.02-
27 mar 202446.6846.6846.6846.6846.68-
27 mar 20240.156 Dividendo
26 mar 202445.8345.8345.8345.8345.67-
25 mar 202445.9545.9545.9545.9545.79-
22 mar 202445.8745.8745.8745.8745.71-
21 mar 202446.4046.4046.4046.4046.24-
20 mar 202445.8845.8845.8845.8845.72-
19 mar 202444.9344.9344.9344.9344.78-
18 mar 202444.5044.5044.5044.5044.35-
15 mar 202444.7244.7244.7244.7244.57-
14 mar 202444.5044.5044.5044.5044.35-
13 mar 202445.1945.1945.1945.1945.04-
12 mar 202445.0745.0745.0745.0744.92-
11 mar 202445.1145.1145.1145.1144.96-
08 mar 202445.2645.2645.2645.2645.11-
07 mar 202445.3445.3445.3445.3445.19-
06 mar 202444.9344.9344.9344.9344.78-
05 mar 202444.8844.8844.8844.8844.73-
04 mar 202444.8844.8844.8844.8844.73-
01 mar 202445.0445.0445.0445.0444.89-
29 feb 202444.8144.8144.8144.8144.66-
28 feb 202444.3644.3644.3644.3644.21-
27 feb 202444.6544.6544.6544.6544.50-
26 feb 202444.4744.4744.4744.4744.32-
23 feb 202444.4644.4644.4644.4644.31-
22 feb 202444.3544.3544.3544.3544.20-
21 feb 202444.1744.1744.1744.1744.02-
20 feb 202444.0744.0744.0744.0743.92-
16 feb 202444.5644.5644.5644.5644.41-
15 feb 202445.0645.0645.0645.0644.91-
14 feb 202444.1144.1144.1144.1143.96-
13 feb 202443.3543.3543.3543.3543.20-
12 feb 202444.9144.9144.9144.9144.76-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...