DFA US Sustainability Targeted Val Instl (DAABX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.46
-0.13 (-0.70%)
May 30, 2025, 4:00 PM EDT
DAABX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -0.11% |
| Jun 4, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -0.54% |
| Jun 3, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 1.63% |
| Jun 2, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -0.54% |
| May 30, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.70% |
| May 29, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0.38% |
| May 28, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -1.17% |
| May 27, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 2.63% |
| May 23, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -0.60% |
| May 22, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| May 21, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -3.01% |
| May 20, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -0.16% |
| May 19, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -0.52% |
| May 16, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.69% |
| May 15, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.37% |
| May 14, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -0.94% |
| May 13, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.58% |
| May 12, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 4.01% |
| May 9, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| May 8, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 2.25% |
| May 7, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.34% |
| May 6, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.73% |
| May 5, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.50% |
| May 2, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 2.33% |
| May 1, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.57% |
| Apr 30, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -0.74% |
| Apr 29, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.57% |
| Apr 28, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.29% |
| Apr 25, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.17% |
| Apr 24, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 2.04% |
| Apr 23, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 1.30% |
| Apr 22, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2.67% |
| Apr 21, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -1.85% |
| Apr 17, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.96% |
| Apr 16, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -0.95% |
| Apr 15, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.18% |
| Apr 14, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.14% |
| Apr 11, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.97% |
| Apr 10, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -4.75% |
| Apr 9, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 8.75% |
| Apr 8, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -2.46% |
| Apr 7, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -1.33% |
| Apr 4, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -3.85% |
| Apr 3, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -7.54% |
| Apr 2, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 1.59% |
| Apr 1, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.22% |
| Mar 31, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.05% |
| Mar 28, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -2.41% |
| Mar 27, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -0.48% |
| Mar 26, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -0.27% |