DFA US Sustainability Targeted Val Instl (DAABX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.75
-0.13 (-0.73%)
May 6, 2025, 4:00 PM EDT
DAABX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 25, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -0.58% |
| Mar 24, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 2.49% |
| Mar 21, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.70% |
| Mar 20, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -0.48% |
| Mar 19, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 1.25% |
| Mar 18, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -0.49% |
| Mar 17, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 1.15% |
| Mar 14, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 2.23% |
| Mar 13, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -1.54% |
| Mar 12, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -0.33% |
| Mar 11, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -0.54% |
| Mar 10, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -2.44% |
| Mar 7, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 0.70% |
| Mar 6, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.74% |
| Mar 5, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 1.07% |
| Mar 4, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -2.00% |
| Mar 3, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -2.16% |
| Feb 28, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.73% |
| Feb 27, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.03% |
| Feb 26, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.15% |