DFA Em Mkts Sustnby Cor 1 Instl (DESIX) NASDAQ

11.73

-0.079999(-0.68%)

Updated at October 21 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202511.6811.6811.6811.6811.680
October 16, 202511.7211.7211.7211.7211.720
October 15, 202511.6911.6911.6911.6911.690
October 14, 202511.5111.5111.5111.5111.510
October 13, 202511.6411.6411.6411.6411.640
October 10, 202511.3911.3911.3911.3911.390
October 09, 202511.7611.7611.7611.7611.760
October 08, 202511.8411.8411.8411.8411.840
October 07, 202511.7711.7711.7711.7711.770
October 06, 202511.8411.8411.8411.8411.840
October 03, 202511.7811.7811.7811.7811.780
October 02, 202511.7611.7611.7611.7611.760
October 01, 202511.7311.7311.7311.7311.730
September 30, 202511.6411.6411.6411.6411.640
September 29, 202511.5911.5911.5911.5911.590
September 26, 202511.5811.5811.5811.5811.580
September 25, 202511.6911.6911.6911.6911.690
September 24, 202511.7511.7511.7511.7511.750
September 23, 202511.7611.7611.7611.7611.760
September 22, 202511.8111.8111.8111.8111.810
September 19, 202511.7811.7811.7811.7811.780
September 18, 202511.8211.8211.8211.8211.820
September 17, 202511.7811.7811.7811.7811.780
September 16, 202511.7811.7811.7811.7811.780
September 15, 202511.7111.7111.7111.7111.710
September 12, 202511.6611.6611.6611.6611.660
September 11, 202511.6411.6411.6411.6411.640
September 10, 202511.5511.5511.5511.5511.550
September 09, 202511.4911.4911.4911.4911.490
September 08, 202511.411.411.411.411.40
September 05, 202511.3211.3211.3211.3211.320
September 04, 202511.211.211.211.211.20
September 03, 202511.2211.2211.2211.2211.220
September 02, 202511.1811.1811.1811.1811.180
August 29, 202511.2111.2111.2111.2111.210
August 28, 202511.2511.2511.2511.2511.250
August 27, 202511.2111.2111.2111.2111.210
August 26, 202511.2911.2911.2911.2911.290
August 25, 202511.3211.3211.3211.3211.320
August 22, 202511.2811.2811.2811.2811.280
August 21, 202511.1511.1511.1511.1511.150
August 20, 202511.1711.1711.1711.1711.170
August 19, 202511.1711.1711.1711.1711.170
August 18, 202511.2511.2511.2511.2511.250
August 15, 202511.211.211.211.211.20
August 14, 202511.1711.1711.1711.1711.170
August 13, 202511.2311.2311.2311.2311.230
August 12, 202511.1311.1311.1311.1311.130
August 11, 202511.0311.0311.0311.0311.030
August 08, 202511.0611.0611.0611.0611.060
August 07, 202511.0711.0711.0711.0711.070
August 06, 202510.9810.9810.9810.9810.980
August 05, 202510.9410.9410.9410.9410.940
August 04, 202510.910.910.910.910.90
August 01, 202510.7310.7310.7310.7310.730
July 31, 202510.8710.8710.8710.8710.870
July 30, 202510.9610.9610.9610.9610.960
July 29, 202510.9910.9910.9910.9910.990
July 28, 202510.9810.9810.9810.9810.980
July 25, 202511.0511.0511.0511.0511.050