U.S. markets closed

DFA US Small Cap Growth Instl (DSCGX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
26.51+0.04 (+0.15%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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 abr 202425.8825.8825.8825.8825.88-
29 abr 202426.3626.3626.3626.3626.36-
26 abr 202426.2226.2226.2226.2226.22-
25 abr 202426.0826.0826.0826.0826.08-
24 abr 202426.2426.2426.2426.2426.24-
23 abr 202426.2726.2726.2726.2726.27-
22 abr 202425.8325.8325.8325.8325.83-
19 abr 202425.6125.6125.6125.6125.61-
18 abr 202425.5125.5125.5125.5125.51-
17 abr 202425.5625.5625.5625.5625.56-
16 abr 202425.8225.8225.8225.8225.82-
15 abr 202425.9125.9125.9125.9125.91-
12 abr 202426.1726.1726.1726.1726.17-
11 abr 202426.6326.6326.6326.6326.63-
10 abr 202426.5226.5226.5226.5226.52-
09 abr 202427.0827.0827.0827.0827.08-
08 abr 202427.0727.0727.0727.0727.07-
05 abr 202426.9926.9926.9926.9926.99-
04 abr 202426.7826.7826.7826.7826.78-
03 abr 202427.0927.0927.0927.0927.09-
02 abr 202427.0027.0027.0027.0027.00-
01 abr 202427.4227.4227.4227.4227.42-
28 mar 202427.6027.6027.6027.6027.60-
27 mar 202427.4527.4527.4527.4527.45-
26 mar 202427.0527.0527.0527.0527.05-
25 mar 202427.0727.0727.0727.0727.07-
22 mar 202427.1927.1927.1927.1927.19-
21 mar 202427.3927.3927.3927.3927.39-
20 mar 202427.0627.0627.0627.0627.06-
19 mar 202426.7126.7126.7126.7126.71-
18 mar 202426.4926.4926.4926.4926.49-
15 mar 202426.5826.5826.5826.5826.58-
14 mar 202426.4926.4926.4926.4926.49-
13 mar 202426.8126.8126.8126.8126.81-
12 mar 202426.7426.7426.7426.7426.74-
11 mar 202426.6626.6626.6626.6626.66-
08 mar 202426.8326.8326.8326.8326.83-
07 mar 202426.9226.9226.9226.9226.92-
06 mar 202426.7226.7226.7226.7226.72-
05 mar 202426.6026.6026.6026.6026.60-
04 mar 202426.8326.8326.8326.8326.83-
01 mar 202426.8026.8026.8026.8026.80-
29 feb 202426.6226.6226.6226.6226.62-
28 feb 202426.4526.4526.4526.4526.45-
27 feb 202426.5426.5426.5426.5426.54-
26 feb 202426.4026.4026.4026.4026.40-
23 feb 202426.3126.3126.3126.3126.31-
22 feb 202426.1026.1026.1026.1026.10-
21 feb 202425.8425.8425.8425.8425.84-
20 feb 202425.8525.8525.8525.8525.85-
16 feb 202426.0726.0726.0726.0726.07-
15 feb 202426.2426.2426.2426.2426.24-
14 feb 202425.8125.8125.8125.8125.81-
13 feb 202425.3225.3225.3225.3225.32-
12 feb 202426.1426.1426.1426.1426.14-
09 feb 202425.8225.8225.8225.8225.82-
08 feb 202425.5525.5525.5525.5525.55-
07 feb 202425.1925.1925.1925.1925.19-
06 feb 202425.0625.0625.0625.0625.06-
05 feb 202424.9324.9324.9324.9324.93-
02 feb 202425.2825.2825.2825.2825.28-
01 feb 202425.3125.3125.3125.3125.31-
31 ene 202424.9024.9024.9024.9024.90-
30 ene 202425.3925.3925.3925.3925.39-
*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...