Nasdaq - Delayed Quote
USD
DFA US Sustainability Core 1 (DFSIX)
57.02
-0.89
(-1.54%)
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
57.02
57.02
57.02
57.02
57.02
-
Oct 29, 2026
57.91
57.91
57.91
57.91
57.91
-
Oct 28, 2026
57.70
57.70
57.70
57.70
57.70
-
Oct 27, 2026
57.67
57.67
57.67
57.67
57.67
-
Oct 26, 2026
57.40
57.40
57.40
57.40
57.40
-
Oct 23, 2026
57.16
57.16
57.16
57.16
57.16
-
Oct 22, 2026
57.62
57.62
57.62
57.62
57.62
-
Oct 21, 2026
58.04
58.04
58.04
58.04
58.04
-
Oct 20, 2026
57.74
57.74
57.74
57.74
57.74
-
Oct 19, 2026
57.43
57.43
57.43
57.43
57.43
-
Oct 16, 2026
57.32
57.32
57.32
57.32
57.32
-
Oct 15, 2026
57.92
57.92
57.92
57.92
57.92
-
Oct 14, 2026
57.46
57.46
57.46
57.46
57.46
-
Oct 13, 2026
58.02
58.02
58.02
58.02
58.02
-
Oct 12, 2026
57.99
57.99
57.99
57.99
57.99
-
Oct 9, 2026
57.96
57.96
57.96
57.96
57.96
-
Oct 8, 2026
57.65
57.65
57.65
57.65
57.65
-
Oct 7, 2026
57.68
57.68
57.68
57.68
57.68
-
Oct 6, 2026
57.98
57.98
57.98
57.98
57.98
-
Oct 5, 2026
57.73
57.73
57.73
57.73
57.73
-
Oct 2, 2026
57.33
57.33
57.33
57.33
57.33
-
Oct 1, 2026
56.92
56.92
56.92
56.92
56.92
-
Sep 30, 2026
56.77
56.77
56.77
56.77
56.77
-
Sep 29, 2026
0.135
Distribution
Fund distributions shown include income and capital gains
Sep 29, 2026
57.04
57.04
57.04
57.04
57.04
-
Sep 28, 2026
57.31
57.31
57.31
57.31
57.17
-
Sep 25, 2026
57.77
57.77
57.77
57.77
57.63
-
Sep 24, 2026
57.51
57.51
57.51
57.51
57.37
-
Sep 23, 2026
57.52
57.52
57.52
57.52
57.38
-
Sep 22, 2026
57.99
57.99
57.99
57.99
57.85
-
Sep 21, 2026
58.06
58.06
58.06
58.06
57.92
-
Sep 18, 2026
57.24
57.24
57.24
57.24
57.11
-
Sep 17, 2026
57.32
57.32
57.32
57.32
57.18
-
Sep 16, 2026
56.80
56.80
56.80
56.80
56.67
-
Sep 15, 2026
57.07
57.07
57.07
57.07
56.94
-
Sep 14, 2026
57.35
57.35
57.35
57.35
57.21
-
Sep 11, 2026
57.49
57.49
57.49
57.49
57.35
-
Sep 10, 2026
56.99
56.99
56.99
56.99
56.86
-
Sep 9, 2026
57.27
57.27
57.27
57.27
57.14
-
Sep 8, 2026
57.64
57.64
57.64
57.64
57.50
-
Sep 4, 2026
58.23
58.23
58.23
58.23
58.09
-
Sep 3, 2026
58.46
58.46
58.46
58.46
58.32
-
Sep 2, 2026
57.82
57.82
57.82
57.82
57.68
-
Sep 1, 2026
57.43
57.43
57.43
57.43
57.29
-
Aug 31, 2026
57.85
57.85
57.85
57.85
57.71
-
Aug 28, 2026
58.16
58.16
58.16
58.16
58.02
-
Aug 27, 2026
58.35
58.35
58.35
58.35
58.21
-
Aug 26, 2026
58.06
58.06
58.06
58.06
57.92
-
Aug 25, 2026
58.04
58.04
58.04
58.04
57.90
-
Aug 24, 2026
57.91
57.91
57.91
57.91
57.77
-
Aug 21, 2026
57.97
57.97
57.97
57.97
57.83
-
Aug 20, 2026
57.60
57.60
57.60
57.60
57.46
-
Aug 19, 2026
58.25
58.25
58.25
58.25
58.11
-
Aug 18, 2026
57.99
57.99
57.99
57.99
57.85
-
Aug 17, 2026
58.36
58.36
58.36
58.36
58.22
-
Aug 14, 2026
58.80
58.80
58.80
58.80
58.66
-
Aug 13, 2026
58.92
58.92
58.92
58.92
58.78
-
Aug 12, 2026
58.57
58.57
58.57
58.57
58.43
-
Aug 11, 2026
58.52
58.52
58.52
58.52
58.38
-
Aug 10, 2026
58.62
58.62
58.62
58.62
58.48
-
Aug 7, 2026
58.71
58.71
58.71
58.71
58.57
-
Aug 6, 2026
58.26
58.26
58.26
58.26
58.12
-
Aug 5, 2026
58.41
58.41
58.41
58.41
58.27
-
Aug 4, 2026
58.39
58.39
58.39
58.39
58.25
-
Aug 3, 2026
57.47
57.47
57.47
57.47
57.33
-
Jul 31, 2026
56.59
56.59
56.59
56.59
56.46
-
Jul 30, 2026
56.31
56.31
56.31
56.31
56.18
-
Jul 29, 2026
55.97
55.97
55.97
55.97
55.84
-
Jul 28, 2026
56.83
56.83
56.83
56.83
56.70
-
Jul 27, 2026
56.39
56.39
56.39
56.39
56.26
-
Jul 24, 2026
56.15
56.15
56.15
56.15
56.02
-
Jul 23, 2026
55.90
55.90
55.90
55.90
55.77
-
Jul 22, 2026
56.55
56.55
56.55
56.55
56.42
-
Jul 21, 2026
56.68
56.68
56.68
56.68
56.55
-
Jul 20, 2026
56.35
56.35
56.35
56.35
56.22
-
Jul 17, 2026
56.64
56.64
56.64
56.64
56.51
-
Jul 16, 2026
57.21
57.21
57.21
57.21
57.08
-
Jul 15, 2026
57.25
57.25
57.25
57.25
57.12
-
Jul 14, 2026
56.89
56.89
56.89
56.89
56.76
-
Jul 13, 2026
56.76
56.76
56.76
56.76
56.63
-
Jul 10, 2026
57.11
57.11
57.11
57.11
56.98
-
Jul 9, 2026
56.81
56.81
56.81
56.81
56.68
-
Jul 8, 2026
56.26
56.26
56.26
56.26
56.13
-
Jul 7, 2026
56.59
56.59
56.59
56.59
56.46
-
Jul 6, 2026
56.81
56.81
56.81
56.81
56.68
-
Jul 2, 2026
56.45
56.45
56.45
56.45
56.32
-
Jul 1, 2026
56.36
56.36
56.36
56.36
56.23
-
Jun 30, 2026
56.17
56.17
56.17
56.17
56.04
-
Jun 29, 2026
0.135
Distribution
Fund distributions shown include income and capital gains
Jun 29, 2026
55.79
55.79
55.79
55.79
55.66
-
Jun 26, 2026
55.44
55.44
55.44
55.44
55.17
-
Jun 25, 2026
55.20
55.20
55.20
55.20
54.94
-
Jun 24, 2026
55.33
55.33
55.33
55.33
55.07
-
Jun 23, 2026
55.18
55.18
55.18
55.18
54.92
-
Jun 22, 2026
55.67
55.67
55.67
55.67
55.40
-
Jun 18, 2026
55.91
55.91
55.91
55.91
55.64
-
Jun 17, 2026
55.41
55.41
55.41
55.41
55.14
-
Jun 16, 2026
56.18
56.18
56.18
56.18
55.91
-
Jun 15, 2026
56.32
56.32
56.32
56.32
56.05
-
Jun 12, 2026
55.64
55.64
55.64
55.64
55.37
-
Jun 11, 2026
55.40
55.40
55.40
55.40
55.13
-
Jun 10, 2026
54.41
54.41
54.41
54.41
54.15
-
Jun 9, 2026
55.32
55.32
55.32
55.32
55.06
-
Jun 8, 2026
55.22
55.22
55.22
55.22
54.96
-
Jun 5, 2026
55.16
55.16
55.16
55.16
54.90
-
Jun 4, 2026
56.37
56.37
56.37
56.37
56.10
-
Jun 3, 2026
55.86
55.86
55.86
55.86
55.59
-
Jun 2, 2026
56.30
56.30
56.30
56.30
56.03
-
Jun 1, 2026
56.15
56.15
56.15
56.15
55.88
-
May 29, 2026
56.10
56.10
56.10
56.10
55.83
-
May 28, 2026
56.05
56.05
56.05
56.05
55.78
-
May 27, 2026
55.75
55.75
55.75
55.75
55.48
-
May 26, 2026
55.73
55.73
55.73
55.73
55.46
-
May 22, 2026
55.43
55.43
55.43
55.43
55.16
-
May 21, 2026
55.12
55.12
55.12
55.12
54.86
-
May 20, 2026
55.02
55.02
55.02
55.02
54.76
-
May 19, 2026
54.31
54.31
54.31
54.31
54.05
-
May 18, 2026
54.78
54.78
54.78
54.78
54.52
-
May 15, 2026
54.71
54.71
54.71
54.71
54.45
-
May 14, 2026
55.43
55.43
55.43
55.43
55.16
-
May 13, 2026
54.97
54.97
54.97
54.97
54.71
-
May 12, 2026
54.82
54.82
54.82
54.82
54.56
-
May 11, 2026
54.89
54.89
54.89
54.89
54.63
-
May 8, 2026
55.07
55.07
55.07
55.07
54.81
-
May 7, 2026
54.78
54.78
54.78
54.78
54.52
-
May 6, 2026
55.08
55.08
55.08
55.08
54.82
-
May 5, 2026
54.30
54.30
54.30
54.30
54.04
-
May 4, 2026
53.86
53.86
53.86
53.86
53.60
-
May 1, 2026
54.23
54.23
54.23
54.23
53.97
-
Apr 30, 2026
54.18
54.18
54.18
54.18
53.92
-
Apr 29, 2026
53.63
53.63
53.63
53.63
53.37
-
Apr 28, 2026
53.85
53.85
53.85
53.85
53.59
-
Apr 27, 2026
54.17
54.17
54.17
54.17
53.91
-
Apr 24, 2026
54.09
54.09
54.09
54.09
53.83
-
Apr 23, 2026
53.81
53.81
53.81
53.81
53.55
-
Apr 22, 2026
54.08
54.08
54.08
54.08
53.82
-
Apr 21, 2026
53.77
53.77
53.77
53.77
53.51
-
Apr 20, 2026
54.14
54.14
54.14
54.14
53.88
-
Apr 17, 2026
54.14
54.14
54.14
54.14
53.88
-
Apr 16, 2026
53.29
53.29
53.29
53.29
53.04
-
Apr 15, 2026
53.23
53.23
53.23
53.23
52.98
-
Apr 14, 2026
52.89
52.89
52.89
52.89
52.64
-
Apr 13, 2026
52.30
52.30
52.30
52.30
52.05
-
Apr 10, 2026
51.74
51.74
51.74
51.74
51.49
-
Apr 9, 2026
51.86
51.86
51.86
51.86
51.61
-
Apr 8, 2026
51.57
51.57
51.57
51.57
51.32
-
Apr 7, 2026
50.09
50.09
50.09
50.09
49.85
-
Apr 6, 2026
50.12
50.12
50.12
50.12
49.88
-
Apr 2, 2026
49.86
49.86
49.86
49.86
49.62
-
Apr 1, 2026
49.85
49.85
49.85
49.85
49.61
-
Mar 31, 2026
49.47
49.47
49.47
49.47
49.23
-
Mar 30, 2026
0.12
Distribution
Fund distributions shown include income and capital gains
Mar 30, 2026
47.99
47.99
47.99
47.99
47.76
-
Mar 27, 2026
48.30
48.30
48.30
48.30
47.95
-
Mar 26, 2026
49.22
49.22
49.22
49.22
48.86
-
Mar 25, 2026
50.09
50.09
50.09
50.09
49.73
-
Mar 24, 2026
49.74
49.74
49.74
49.74
49.38
-
Mar 23, 2026
49.87
49.87
49.87
49.87
49.51
-
Mar 20, 2026
49.14
49.14
49.14
49.14
48.78
-
Mar 19, 2026
49.85
49.85
49.85
49.85
49.49
-
Mar 18, 2026
49.96
49.96
49.96
49.96
49.60
-
Mar 17, 2026
50.66
50.66
50.66
50.66
50.29
-
Mar 16, 2026
50.49
50.49
50.49
50.49
50.12
-
Mar 13, 2026
50.02
50.02
50.02
50.02
49.66
-
Mar 12, 2026
50.35
50.35
50.35
50.35
49.98
-
Mar 11, 2026
51.30
51.30
51.30
51.30
50.93
-
Mar 10, 2026
51.43
51.43
51.43
51.43
51.06
-
Mar 9, 2026
51.59
51.59
51.59
51.59
51.22
-
Mar 6, 2026
51.24
51.24
51.24
51.24
50.87
-
Mar 5, 2026
52.00
52.00
52.00
52.00
51.62
-
Mar 4, 2026
52.46
52.46
52.46
52.46
52.08
-
Mar 3, 2026
52.09
52.09
52.09
52.09
51.71
-
Mar 2, 2026
52.62
52.62
52.62
52.62
52.24
-
Feb 27, 2026
52.55
52.55
52.55
52.55
52.17
-
Feb 26, 2026
52.95
52.95
52.95
52.95
52.57
-
Feb 25, 2026
53.03
53.03
53.03
53.03
52.65
-
Feb 24, 2026
52.68
52.68
52.68
52.68
52.30
-
Feb 23, 2026
52.21
52.21
52.21
52.21
51.83
-
Feb 20, 2026
52.98
52.98
52.98
52.98
52.60
-
Feb 19, 2026
52.60
52.60
52.60
52.60
52.22
-
Feb 18, 2026
52.75
52.75
52.75
52.75
52.37
-
Feb 17, 2026
52.40
52.40
52.40
52.40
52.02
-
Feb 13, 2026
52.32
52.32
52.32
52.32
51.94
-
Feb 12, 2026
52.20
52.20
52.20
52.20
51.82
-
Feb 11, 2026
53.20
53.20
53.20
53.20
52.81
-
Feb 10, 2026
53.38
53.38
53.38
53.38
52.99
-
Feb 9, 2026
53.54
53.54
53.54
53.54
53.15
-
Feb 6, 2026
53.37
53.37
53.37
53.37
52.98
-
Feb 5, 2026
52.23
52.23
52.23
52.23
51.85
-
Feb 4, 2026
52.83
52.83
52.83
52.83
52.45
-
Feb 3, 2026
52.92
52.92
52.92
52.92
52.54
-
Feb 2, 2026
53.43
53.43
53.43
53.43
53.04
-
Jan 30, 2026
53.09
53.09
53.09
53.09
52.70
-
Jan 29, 2026
53.43
53.43
53.43
53.43
53.04
-
Jan 28, 2026
53.29
53.29
53.29
53.29
52.90
-
Jan 27, 2026
53.40
53.40
53.40
53.40
53.01
-
Jan 26, 2026
53.37
53.37
53.37
53.37
52.98
-
Jan 23, 2026
53.11
53.11
53.11
53.11
52.72
-
Jan 22, 2026
53.30
53.30
53.30
53.30
52.91
-
Jan 21, 2026
53.00
53.00
53.00
53.00
52.62
-
Jan 20, 2026
52.28
52.28
52.28
52.28
51.90
-
Jan 16, 2026
53.41
53.41
53.41
53.41
53.02
-
Jan 15, 2026
53.55
53.55
53.55
53.55
53.16
-
Jan 14, 2026
53.30
53.30
53.30
53.30
52.91
-
Jan 13, 2026
53.54
53.54
53.54
53.54
53.15
-
Jan 12, 2026
53.67
53.67
53.67
53.67
53.28
-
Jan 9, 2026
53.62
53.62
53.62
53.62
53.23
-
Jan 8, 2026
53.35
53.35
53.35
53.35
52.96
-
Jan 7, 2026
53.23
53.23
53.23
53.23
52.84
-
Jan 6, 2026
53.46
53.46
53.46
53.46
53.07
-
Jan 5, 2026
53.11
53.11
53.11
53.11
52.72
-
Jan 2, 2026
52.58
52.58
52.58
52.58
52.20
-
Dec 31, 2025
52.38
52.38
52.38
52.38
52.00
-
Dec 30, 2025
52.80
52.80
52.80
52.80
52.42
-
Dec 29, 2025
52.92
52.92
52.92
52.92
52.54
-
Dec 26, 2025
53.17
53.17
53.17
53.17
52.78
-
Dec 24, 2025
53.16
53.16
53.16
53.16
52.77
-
Dec 23, 2025
53.01
53.01
53.01
53.01
52.63
-
Dec 22, 2025
52.88
52.88
52.88
52.88
52.50
-
Dec 19, 2025
52.54
52.54
52.54
52.54
52.16
-
Dec 18, 2025
52.09
52.09
52.09
52.09
51.71
-
Dec 17, 2025
51.73
51.73
51.73
51.73
51.35
-
Dec 16, 2025
52.31
52.31
52.31
52.31
51.93
-
Dec 15, 2025
0.103
Distribution
Fund distributions shown include income and capital gains
Dec 15, 2025
52.44
52.44
52.44
52.44
52.06
-
Dec 12, 2025
52.62
52.62
52.62
52.62
52.14
-
Dec 11, 2025
53.19
53.19
53.19
53.19
52.70
-
Dec 10, 2025
52.96
52.96
52.96
52.96
52.47
-
Dec 9, 2025
52.40
52.40
52.40
52.40
51.92
-
Dec 8, 2025
52.44
52.44
52.44
52.44
51.96
-
Dec 5, 2025
52.65
52.65
52.65
52.65
52.17
-
Dec 4, 2025
52.57
52.57
52.57
52.57
52.09
-
Dec 3, 2025
52.44
52.44
52.44
52.44
51.96
-
Dec 2, 2025
52.16
52.16
52.16
52.16
51.68
-
Dec 1, 2025
52.07
52.07
52.07
52.07
51.59
-
Nov 28, 2025
52.30
52.30
52.30
52.30
51.82
-
Nov 26, 2025
52.10
52.10
52.10
52.10
51.62
-
Nov 25, 2025
51.79
51.79
51.79
51.79
51.31
-
Nov 24, 2025
51.11
51.11
51.11
51.11
50.64
-
Nov 21, 2025
50.39
50.39
50.39
50.39
49.93
-
Nov 20, 2025
49.65
49.65
49.65
49.65
49.19
-
Nov 19, 2025
50.39
50.39
50.39
50.39
49.93
-
Nov 18, 2025
50.18
50.18
50.18
50.18
49.72
-
Nov 17, 2025
50.45
50.45
50.45
50.45
49.99
-
Nov 14, 2025
51.13
51.13
51.13
51.13
50.66
-
Nov 13, 2025
51.25
51.25
51.25
51.25
50.78
-
Nov 12, 2025
52.15
52.15
52.15
52.15
51.67
-
Nov 11, 2025
52.07
52.07
52.07
52.07
51.59
-
Nov 10, 2025
51.96
51.96
51.96
51.96
51.48
-
Nov 7, 2025
51.25
51.25
51.25
51.25
50.78
-
Nov 6, 2025
51.09
51.09
51.09
51.09
50.62
-
Nov 5, 2025
51.74
51.74
51.74
51.74
51.26
-
Nov 4, 2025
51.46
51.46
51.46
51.46
50.99
-
Nov 3, 2025
52.02
52.02
52.02
52.02
51.54
-
Oct 31, 2025
52.01
52.01
52.01
52.01
51.53
-
