DFA Large Cap International Portfolio Institutional Class (DFALX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.56
+0.06 (0.20%)
May 16, 2025, 4:00 PM EDT
DFALX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 0.82% |
| May 16, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 0.20% |
| May 15, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1.13% |
| May 14, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -0.56% |
| May 13, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.33% |
| May 12, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 0.40% |
| May 9, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.74% |
| May 8, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -0.43% |
| May 7, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -0.17% |
| May 6, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| May 5, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.07% |
| May 2, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 1.59% |
| May 1, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -0.54% |
| Apr 30, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.17% |
| Apr 29, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 0.07% |
| Apr 28, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.82% |
| Apr 25, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.10% |
| Apr 24, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.45% |
| Apr 23, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.21% |
| Apr 22, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 1.40% |
| Apr 21, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -0.04% |
| Apr 17, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 0.99% |
| Apr 16, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -0.11% |
| Apr 15, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 0.64% |
| Apr 14, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 1.19% |
| Apr 11, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 2.59% |
| Apr 10, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -1.06% |
| Apr 9, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 6.13% |
| Apr 8, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.27% |
| Apr 7, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -2.31% |
| Apr 4, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -6.24% |
| Apr 3, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | -1.98% |
| Apr 2, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 0.31% |
| Apr 1, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.21% |
| Mar 31, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -0.83% |
| Mar 28, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -1.13% |
| Mar 27, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.21% |
| Mar 26, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -1.02% |
| Mar 25, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.51% |
| Mar 24, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.03% |
| Mar 21, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -0.61% |
| Mar 20, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | -0.67% |
| Mar 19, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.24% |
| Mar 18, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.10% |
| Mar 17, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 1.09% |
| Mar 14, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 1.77% |
| Mar 13, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -0.69% |
| Mar 12, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.59% |
| Mar 11, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | -0.38% |
| Mar 10, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -2.10% |