DFA Real Estate Securities Portfolio (DFREX) NASDAQ

41.19

-0.28(-0.68%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202541.4741.4741.4741.4741.470
September 04, 202541.0641.0641.0641.0641.060
September 03, 202540.840.840.840.840.80
September 02, 202540.7640.7640.7640.7640.760
August 29, 202541.4441.4441.4441.4441.440
August 28, 202541.241.241.241.241.20
August 27, 202541.3241.3241.3241.3241.320
August 26, 202541.0141.0141.0141.0141.010
August 25, 202541.1241.1241.1241.1241.120
August 22, 202541.3841.3841.3841.3841.380
August 21, 202540.6940.6940.6940.6940.690
August 20, 202540.8240.8240.8240.8240.820
August 19, 202540.6840.6840.6840.6840.680
August 18, 202539.9439.9439.9439.9439.940
August 15, 202540.2940.2940.2940.2940.290
August 14, 202540.0740.0740.0740.0740.070
August 13, 202540.3940.3940.3940.3940.390
August 12, 202540.0540.0540.0540.0540.050
August 11, 202539.7839.7839.7839.7839.780
August 08, 202540404040400
August 07, 202540.3840.3840.3840.3840.380
August 06, 202540.2340.2340.2340.2340.230
August 05, 202540.5640.5640.5640.5640.560
August 04, 202540.4340.4340.4340.4340.430
August 01, 202540.0940.0940.0940.0940.090
July 31, 202540.1840.1840.1840.1840.180
July 30, 202540.7840.7840.7840.7840.780
July 29, 202541.4541.4541.4541.4541.450
July 28, 202540.9140.9140.9140.9140.910
July 25, 202541.6441.6441.6441.6441.640
July 24, 202541.6941.6941.6941.6941.690
July 23, 202541.8541.8541.8541.8541.850
July 22, 202541.8641.8641.8641.8641.860
July 21, 202541.1241.1241.1241.1241.120
July 18, 202541.0341.0341.0341.0341.030
July 17, 202540.940.940.940.940.90
July 16, 202541.0141.0141.0141.0141.010
July 15, 202540.6240.6240.6240.6240.620
July 14, 202541.1741.1741.1741.1741.170
July 11, 202540.940.940.940.940.90
July 10, 202540.9140.9140.9140.9140.910
July 09, 202540.740.740.740.740.70
July 08, 202540.7340.7340.7340.7340.730
July 07, 202540.7640.7640.7640.7640.760
July 03, 202541.1541.1541.1541.1541.150
July 02, 202541.141.141.141.141.10
July 01, 202540.9940.9940.9940.9940.990
June 30, 202540.7440.7440.7440.7440.740
June 27, 202540.4740.4740.4740.4740.470
June 26, 202540.3540.3540.3540.3540.350
June 25, 202540.4840.4840.4840.4840.480
June 24, 202541.5241.5241.5241.5241.520
June 23, 202541.4141.4141.4141.4141.410
June 20, 202540.8640.8640.8640.8640.860
June 18, 202540.8940.8940.8940.8940.890
June 17, 202540.7840.7840.7840.7840.780
June 16, 202540.8140.8140.8140.8140.810
June 13, 202540.8240.8240.8240.8240.820
June 12, 202541.1741.1741.1741.1741.170
June 11, 202540.9940.9940.9940.9940.990