DFA Large Cap International Portfolio Institutional Class (DFALX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.13
-0.27 (-0.86%)
Jul 31, 2025, 4:00 PM EDT
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.06% |
| Jul 31, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -0.86% |
| Jul 30, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.10% |
| Jul 29, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.09% |
| Jul 28, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | -1.52% |
| Jul 25, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | -0.12% |
| Jul 24, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | -0.68% |
| Jul 23, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | 2.11% |
| Jul 22, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.82% |
| Jul 21, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 0.54% |
| Jul 18, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | -0.29% |
| Jul 17, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 0.32% |
| Jul 16, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 0.32% |
| Jul 15, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -1.08% |
| Jul 14, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.09% |
| Jul 11, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | -0.78% |
| Jul 10, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 0.06% |
| Jul 9, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 0.70% |
| Jul 8, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 0.64% |
| Jul 7, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -1.10% |
| Jul 3, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | -0.06% |
| Jul 2, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 0.47% |
| Jul 1, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -0.09% |
| Jun 30, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 0.35% |
| Jun 27, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | -0.47% |
| Jun 26, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.38 | 1.12% |
| Jun 25, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.03 | -0.44% |
| Jun 24, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.17 | 1.09% |
| Jun 23, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 30.83 | 0.65% |
| Jun 20, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.64 | -0.71% |
| Jun 18, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.85 | 0.13% |
| Jun 17, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 30.81 | -1.27% |
| Jun 16, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.21 | 0.45% |
| Jun 13, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.07 | -1.19% |
| Jun 12, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.45 | 0.86% |
| Jun 11, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.18 | - |
| Jun 10, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.18 | 0.10% |
| Jun 9, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.15 | 0.16% |
| Jun 6, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.10 | 0.26% |
| Jun 5, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.02 | -0.03% |
| Jun 4, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.03 | 0.32% |
| Jun 3, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 30.93 | -0.73% |
| Jun 2, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.16 | 1.12% |
| May 30, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 30.81 | 0.29% |
| May 29, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 30.72 | 0.52% |
| May 28, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.57 | -1.09% |
| May 27, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 30.90 | 1.13% |
| May 23, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.56 | 0.29% |
| May 22, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.47 | 0.06% |
| May 21, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.45 | -0.58% |