DFA Large Cap International Portfolio Institutional Class (DFALX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.58
-0.15 (-0.47%)
Jun 27, 2025, 4:00 PM EDT
DFALX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 20, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.63 | 0.52% |
| May 19, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.47 | 0.82% |
| May 16, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.22 | 0.20% |
| May 15, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.16 | 1.13% |
| May 14, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 29.82 | -0.56% |
| May 13, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 29.99 | 0.33% |
| May 12, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 29.89 | 0.40% |
| May 9, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 29.78 | 0.74% |
| May 8, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.56 | -0.43% |
| May 7, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 29.69 | -0.17% |
| May 6, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 29.74 | - |
| May 5, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 29.74 | 0.07% |
| May 2, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 29.72 | 1.59% |
| May 1, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.25 | -0.54% |
| Apr 30, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.41 | 0.17% |
| Apr 29, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.36 | 0.07% |
| Apr 28, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.34 | 0.82% |
| Apr 25, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.10 | 0.10% |
| Apr 24, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.07 | 1.45% |
| Apr 23, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.66 | 0.21% |
| Apr 22, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.60 | 1.40% |