Nasdaq - Delayed Quote
USD
DFA US Large Cap Value I (DFLVX)
68.20
-0.45
(-0.66%)
At close: October 30 at 8:08:19 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
68.20
68.20
68.20
68.20
68.20
-
Oct 29, 2026
68.65
68.65
68.65
68.65
68.65
-
Oct 28, 2026
68.20
68.20
68.20
68.20
68.20
-
Oct 27, 2026
68.03
68.03
68.03
68.03
68.03
-
Oct 26, 2026
67.83
67.83
67.83
67.83
67.83
-
Oct 23, 2026
67.53
67.53
67.53
67.53
67.53
-
Oct 22, 2026
67.90
67.90
67.90
67.90
67.90
-
Oct 21, 2026
67.81
67.81
67.81
67.81
67.81
-
Oct 20, 2026
67.64
67.64
67.64
67.64
67.64
-
Oct 19, 2026
67.07
67.07
67.07
67.07
67.07
-
Oct 16, 2026
67.25
67.25
67.25
67.25
67.25
-
Oct 15, 2026
67.22
67.22
67.22
67.22
67.22
-
Oct 14, 2026
66.79
66.79
66.79
66.79
66.79
-
Oct 13, 2026
66.90
66.90
66.90
66.90
66.90
-
Oct 12, 2026
66.95
66.95
66.95
66.95
66.95
-
Oct 9, 2026
66.74
66.74
66.74
66.74
66.74
-
Oct 8, 2026
66.57
66.57
66.57
66.57
66.57
-
Oct 7, 2026
66.23
66.23
66.23
66.23
66.23
-
Oct 6, 2026
66.57
66.57
66.57
66.57
66.57
-
Oct 5, 2026
66.32
66.32
66.32
66.32
66.32
-
Oct 2, 2026
66.13
66.13
66.13
66.13
66.13
-
Oct 1, 2026
65.83
65.83
65.83
65.83
65.83
-
Sep 30, 2026
65.56
65.56
65.56
65.56
65.56
-
Sep 29, 2026
0.275
Distribution
Fund distributions shown include income and capital gains
Sep 29, 2026
66.03
66.03
66.03
66.03
66.03
-
Sep 28, 2026
66.55
66.55
66.55
66.55
66.28
-
Sep 25, 2026
67.06
67.06
67.06
67.06
66.78
-
Sep 24, 2026
66.90
66.90
66.90
66.90
66.62
-
Sep 23, 2026
66.93
66.93
66.93
66.93
66.65
-
Sep 22, 2026
67.18
67.18
67.18
67.18
66.90
-
Sep 21, 2026
67.48
67.48
67.48
67.48
67.20
-
Sep 18, 2026
67.21
67.21
67.21
67.21
66.93
-
Sep 17, 2026
67.43
67.43
67.43
67.43
67.15
-
Sep 16, 2026
66.98
66.98
66.98
66.98
66.70
-
Sep 15, 2026
67.83
67.83
67.83
67.83
67.55
-
Sep 14, 2026
67.76
67.76
67.76
67.76
67.48
-
Sep 11, 2026
68.18
68.18
68.18
68.18
67.90
-
Sep 10, 2026
67.61
67.61
67.61
67.61
67.33
-
Sep 9, 2026
68.05
68.05
68.05
68.05
67.77
-
Sep 8, 2026
68.23
68.23
68.23
68.23
67.95
-
Sep 4, 2026
68.77
68.77
68.77
68.77
68.49
-
Sep 3, 2026
68.96
68.96
68.96
68.96
68.68
-
Sep 2, 2026
68.48
68.48
68.48
68.48
68.20
-
Sep 1, 2026
67.97
67.97
67.97
67.97
67.69
-
Aug 31, 2026
68.27
68.27
68.27
68.27
67.99
-
Aug 28, 2026
68.44
68.44
68.44
68.44
68.16
-
Aug 27, 2026
68.40
68.40
68.40
68.40
68.12
-
Aug 26, 2026
68.74
68.74
68.74
68.74
68.46
-
Aug 25, 2026
68.66
68.66
68.66
68.66
68.38
-
Aug 24, 2026
68.73
68.73
68.73
68.73
68.45
-
Aug 21, 2026
68.69
68.69
68.69
68.69
68.41
-
Aug 20, 2026
68.21
68.21
68.21
68.21
67.93
-
Aug 19, 2026
68.68
68.68
68.68
68.68
68.40
-
Aug 18, 2026
68.52
68.52
68.52
68.52
68.24
-
Aug 17, 2026
68.75
68.75
68.75
68.75
68.47
-
Aug 14, 2026
68.98
68.98
68.98
68.98
68.69
-
Aug 13, 2026
68.80
68.80
68.80
68.80
68.52
-
Aug 12, 2026
68.69
68.69
68.69
68.69
68.41
-
Aug 11, 2026
68.55
68.55
68.55
68.55
68.27
-
Aug 10, 2026
68.48
68.48
68.48
68.48
68.20
-
Aug 7, 2026
68.03
68.03
68.03
68.03
67.75
-
Aug 6, 2026
67.77
67.77
67.77
67.77
67.49
-
Aug 5, 2026
67.79
67.79
67.79
67.79
67.51
-
Aug 4, 2026
67.91
67.91
67.91
67.91
67.63
-
Aug 3, 2026
67.06
67.06
67.06
67.06
66.78
-
Jul 31, 2026
66.58
66.58
66.58
66.58
66.30
-
Jul 30, 2026
66.38
66.38
66.38
66.38
66.11
-
Jul 29, 2026
65.94
65.94
65.94
65.94
65.67
-
Jul 28, 2026
66.85
66.85
66.85
66.85
66.57
-
Jul 27, 2026
66.58
66.58
66.58
66.58
66.30
-
Jul 24, 2026
66.47
66.47
66.47
66.47
66.20
-
Jul 23, 2026
66.09
66.09
66.09
66.09
65.82
-
Jul 22, 2026
66.07
66.07
66.07
66.07
65.80
-
Jul 21, 2026
65.84
65.84
65.84
65.84
65.57
-
Jul 20, 2026
65.12
65.12
65.12
65.12
64.85
-
Jul 17, 2026
65.37
65.37
65.37
65.37
65.10
-
Jul 16, 2026
65.54
65.54
65.54
65.54
65.27
-
Jul 15, 2026
65.36
65.36
65.36
65.36
65.09
-
Jul 14, 2026
65.61
65.61
65.61
65.61
65.34
-
Jul 13, 2026
65.60
65.60
65.60
65.60
65.33
-
Jul 10, 2026
65.58
65.58
65.58
65.58
65.31
-
Jul 9, 2026
65.36
65.36
65.36
65.36
65.09
-
Jul 8, 2026
64.84
64.84
64.84
64.84
64.57
-
Jul 7, 2026
65.36
65.36
65.36
65.36
65.09
-
Jul 6, 2026
65.38
65.38
65.38
65.38
65.11
-
Jul 2, 2026
65.14
65.14
65.14
65.14
64.87
-
Jul 1, 2026
64.89
64.89
64.89
64.89
64.62
-
Jun 30, 2026
65.04
65.04
65.04
65.04
64.77
-
Jun 29, 2026
0.261
Distribution
Fund distributions shown include income and capital gains
Jun 29, 2026
65.20
65.20
65.20
65.20
64.93
-
Jun 26, 2026
65.42
65.42
65.42
65.42
64.89
-
Jun 25, 2026
65.73
65.73
65.73
65.73
65.20
-
Jun 24, 2026
64.92
64.92
64.92
64.92
64.39
-
Jun 23, 2026
64.99
64.99
64.99
64.99
64.46
-
Jun 22, 2026
65.41
65.41
65.41
65.41
64.88
-
Jun 18, 2026
64.88
64.88
64.88
64.88
64.35
-
Jun 17, 2026
64.81
64.81
64.81
64.81
64.28
-
Jun 16, 2026
65.57
65.57
65.57
65.57
65.04
-
Jun 15, 2026
65.71
65.71
65.71
65.71
65.18
-
Jun 12, 2026
65.57
65.57
65.57
65.57
65.04
-
Jun 11, 2026
65.03
65.03
65.03
65.03
64.50
-
Jun 10, 2026
63.93
63.93
63.93
63.93
63.41
-
Jun 9, 2026
64.77
64.77
64.77
64.77
64.25
-
Jun 8, 2026
64.56
64.56
64.56
64.56
64.04
-
Jun 5, 2026
64.28
64.28
64.28
64.28
63.76
-
Jun 4, 2026
65.47
65.47
65.47
65.47
64.94
-
Jun 3, 2026
64.91
64.91
64.91
64.91
64.38
-
Jun 2, 2026
65.06
65.06
65.06
65.06
64.53
-
Jun 1, 2026
64.35
64.35
64.35
64.35
63.83
-
May 29, 2026
64.21
64.21
64.21
64.21
63.69
-
May 28, 2026
64.17
64.17
64.17
64.17
63.65
-
May 27, 2026
64.08
64.08
64.08
64.08
63.56
-
May 26, 2026
64.11
64.11
64.11
64.11
63.59
-
May 22, 2026
63.68
63.68
63.68
63.68
63.16
-
May 21, 2026
63.22
63.22
63.22
63.22
62.71
-
May 20, 2026
63.03
63.03
63.03
63.03
62.52
-
May 19, 2026
62.47
62.47
62.47
62.47
61.96
-
May 18, 2026
62.73
62.73
62.73
62.73
62.22
-
May 15, 2026
62.41
62.41
62.41
62.41
61.90
-
May 14, 2026
63.05
63.05
63.05
63.05
62.54
-
May 13, 2026
62.74
62.74
62.74
62.74
62.23
-
May 12, 2026
62.63
62.63
62.63
62.63
62.12
-
May 11, 2026
62.50
62.50
62.50
62.50
61.99
-
May 8, 2026
62.28
62.28
62.28
62.28
61.78
-
May 7, 2026
61.85
61.85
61.85
61.85
61.35
-
May 6, 2026
62.64
62.64
62.64
62.64
62.13
-
May 5, 2026
62.13
62.13
62.13
62.13
61.63
-
May 4, 2026
61.55
61.55
61.55
61.55
61.05
-
May 1, 2026
61.89
61.89
61.89
61.89
61.39
-
Apr 30, 2026
62.10
62.10
62.10
62.10
61.60
-
Apr 29, 2026
61.34
61.34
61.34
61.34
60.84
-
Apr 28, 2026
61.19
61.19
61.19
61.19
60.69
-
Apr 27, 2026
61.28
61.28
61.28
61.28
60.78
-
Apr 24, 2026
61.26
61.26
61.26
61.26
60.76
-
Apr 23, 2026
61.40
61.40
61.40
61.40
60.90
-
Apr 22, 2026
61.21
61.21
61.21
61.21
60.71
-
Apr 21, 2026
61.11
61.11
61.11
61.11
60.61
-
Apr 20, 2026
61.30
61.30
61.30
61.30
60.80
-
Apr 17, 2026
61.15
61.15
61.15
61.15
60.65
-
Apr 16, 2026
60.67
60.67
60.67
60.67
60.18
-
Apr 15, 2026
60.35
60.35
60.35
60.35
59.86
-
Apr 14, 2026
60.64
60.64
60.64
60.64
60.15
-
Apr 13, 2026
60.52
60.52
60.52
60.52
60.03
-
Apr 10, 2026
60.08
60.08
60.08
60.08
59.59
-
Apr 9, 2026
60.45
60.45
60.45
60.45
59.96
-
Apr 8, 2026
60.17
60.17
60.17
60.17
59.68
-
Apr 7, 2026
58.94
58.94
58.94
58.94
58.46
-
Apr 6, 2026
58.92
58.92
58.92
58.92
58.44
-
Apr 2, 2026
58.61
58.61
58.61
58.61
58.13
-
Apr 1, 2026
58.51
58.51
58.51
58.51
58.04
-
Mar 31, 2026
58.37
58.37
58.37
58.37
57.90
-
Mar 30, 2026
0.234
Distribution
Fund distributions shown include income and capital gains
Mar 30, 2026
57.28
57.28
57.28
57.28
56.82
-
Mar 27, 2026
57.82
57.82
57.82
57.82
57.12
-
Mar 26, 2026
58.45
58.45
58.45
58.45
57.74
-
Mar 25, 2026
58.82
58.82
58.82
58.82
58.11
-
Mar 24, 2026
58.58
58.58
58.58
58.58
57.87
-
Mar 23, 2026
58.18
58.18
58.18
58.18
57.47
-
Mar 20, 2026
57.66
57.66
57.66
57.66
56.96
-
Mar 19, 2026
58.13
58.13
58.13
58.13
57.43
-
Mar 18, 2026
58.15
58.15
58.15
58.15
57.45
-
Mar 17, 2026
58.79
58.79
58.79
58.79
58.08
-
Mar 16, 2026
58.43
58.43
58.43
58.43
57.72
-
Mar 13, 2026
57.91
57.91
57.91
57.91
57.21
-
Mar 12, 2026
57.90
57.90
57.90
57.90
57.20
-
Mar 11, 2026
58.73
58.73
58.73
58.73
58.02
-
Mar 10, 2026
58.67
58.67
58.67
58.67
57.96
-
Mar 9, 2026
58.93
58.93
58.93
58.93
58.22
-
Mar 6, 2026
58.84
58.84
58.84
58.84
58.13
-
Mar 5, 2026
59.61
59.61
59.61
59.61
58.89
-
Mar 4, 2026
60.32
60.32
60.32
60.32
59.59
-
Mar 3, 2026
60.08
60.08
60.08
60.08
59.35
-
Mar 2, 2026
60.88
60.88
60.88
60.88
60.14
-
Feb 27, 2026
60.89
60.89
60.89
60.89
60.15
-
Feb 26, 2026
60.97
60.97
60.97
60.97
60.23
-
Feb 25, 2026
60.79
60.79
60.79
60.79
60.05
-
Feb 24, 2026
60.73
60.73
60.73
60.73
59.99
-
Feb 23, 2026
60.41
60.41
60.41
60.41
59.68
-
Feb 20, 2026
61.02
61.02
61.02
61.02
60.28
-
Feb 19, 2026
60.80
60.80
60.80
60.80
60.06
-
Feb 18, 2026
60.91
60.91
60.91
60.91
60.17
-
Feb 17, 2026
60.32
60.32
60.32
60.32
59.59
-
Feb 13, 2026
60.52
60.52
60.52
60.52
59.79
-
Feb 12, 2026
60.13
60.13
60.13
60.13
59.40
-
Feb 11, 2026
61.09
61.09
61.09
61.09
60.35
-
Feb 10, 2026
60.70
60.70
60.70
60.70
59.96
-
Feb 9, 2026
60.78
60.78
60.78
60.78
60.04
-
Feb 6, 2026
60.75
60.75
60.75
60.75
60.01
-
Feb 5, 2026
59.55
59.55
59.55
59.55
58.83
-
Feb 4, 2026
60.13
60.13
60.13
60.13
59.40
-
Feb 3, 2026
59.84
59.84
59.84
59.84
59.11
-
Feb 2, 2026
59.48
59.48
59.48
59.48
58.76
-
Jan 30, 2026
58.97
58.97
58.97
58.97
58.26
-
Jan 29, 2026
59.07
59.07
59.07
59.07
58.35
-
Jan 28, 2026
58.80
58.80
58.80
58.80
58.09
-
Jan 27, 2026
58.63
58.63
58.63
58.63
57.92
-
Jan 26, 2026
58.66
58.66
58.66
58.66
57.95
-
Jan 23, 2026
58.47
58.47
58.47
58.47
57.76
-
Jan 22, 2026
58.84
58.84
58.84
58.84
58.13
-
Jan 21, 2026
58.63
58.63
58.63
58.63
57.92
-
Jan 20, 2026
57.66
57.66
57.66
57.66
56.96
-
Jan 16, 2026
58.36
58.36
58.36
58.36
57.65
-
Jan 15, 2026
58.50
58.50
58.50
58.50
57.79
-
Jan 14, 2026
58.26
58.26
58.26
58.26
57.55
-
Jan 13, 2026
58.02
58.02
58.02
58.02
57.32
-
Jan 12, 2026
58.24
58.24
58.24
58.24
57.53
-
Jan 9, 2026
58.32
58.32
58.32
58.32
57.61
-
Jan 8, 2026
58.08
58.08
58.08
58.08
57.38
-
Jan 7, 2026
57.57
57.57
57.57
57.57
56.87
-
Jan 6, 2026
58.28
58.28
58.28
58.28
57.57
-
Jan 5, 2026
57.75
57.75
57.75
57.75
57.05
-
Jan 2, 2026
56.99
56.99
56.99
56.99
56.30
-
Dec 31, 2025
56.31
56.31
56.31
56.31
55.63
-
Dec 30, 2025
56.73
56.73
56.73
56.73
56.04
-
Dec 29, 2025
56.77
56.77
56.77
56.77
56.08
-
Dec 26, 2025
56.91
56.91
56.91
56.91
56.22
-
Dec 24, 2025
56.92
56.92
56.92
56.92
56.23
-
Dec 23, 2025
56.69
56.69
56.69
56.69
56.00
-
Dec 22, 2025
56.69
56.69
56.69
56.69
56.00
-
Dec 19, 2025
56.19
56.19
56.19
56.19
55.51
-
Dec 18, 2025
55.84
55.84
55.84
55.84
55.16
-
Dec 17, 2025
55.84
55.84
55.84
55.84
55.16
-
Dec 16, 2025
55.96
55.96
55.96
55.96
55.28
-
Dec 15, 2025
0.199
Distribution
Fund distributions shown include income and capital gains
Dec 15, 2025
56.54
56.54
56.54
56.54
55.85
-
Dec 12, 2025
56.61
56.61
56.61
56.61
55.73
-
Dec 11, 2025
56.93
56.93
56.93
56.93
56.04
-
Dec 10, 2025
56.43
56.43
56.43
56.43
55.55
-
Dec 9, 2025
55.42
55.42
55.42
55.42
54.56
-
Dec 8, 2025
55.60
55.60
55.60
55.60
54.73
-
Dec 5, 2025
55.87
55.87
55.87
55.87
55.00
-
Dec 4, 2025
55.78
55.78
55.78
55.78
54.91
-
Dec 3, 2025
55.70
55.70
55.70
55.70
54.83
-
Dec 2, 2025
55.06
55.06
55.06
55.06
54.20
-
Dec 1, 2025
55.11
55.11
55.11
55.11
54.25
-
Nov 28, 2025
55.40
55.40
55.40
55.40
54.54
-
Nov 26, 2025
55.02
55.02
55.02
55.02
54.16
-
Nov 25, 2025
54.67
54.67
54.67
54.67
53.82
-
Nov 24, 2025
54.02
54.02
54.02
54.02
53.18
-
Nov 21, 2025
53.78
53.78
53.78
53.78
52.94
-
Nov 20, 2025
52.93
52.93
52.93
52.93
52.10
-
Nov 19, 2025
53.65
53.65
53.65
53.65
52.81
-
Nov 18, 2025
53.75
53.75
53.75
53.75
52.91
-
Nov 17, 2025
53.74
53.74
53.74
53.74
52.90
-
Nov 14, 2025
54.49
54.49
54.49
54.49
53.64
-
Nov 13, 2025
54.64
54.64
54.64
54.64
53.79
-
Nov 12, 2025
55.22
55.22
55.22
55.22
54.36
-
Nov 11, 2025
54.86
54.86
54.86
54.86
54.00
-
Nov 10, 2025
54.49
54.49
54.49
54.49
53.64
-
Nov 7, 2025
54.12
54.12
54.12
54.12
53.28
-
Nov 6, 2025
53.73
53.73
53.73
53.73
52.89
-
Nov 5, 2025
53.91
53.91
53.91
53.91
53.07
-
Nov 4, 2025
53.60
53.60
53.60
53.60
52.76
-
Nov 3, 2025
53.94
53.94
53.94
53.94
53.10
-
Oct 31, 2025
54.07
54.07
54.07
54.07
53.23
-
