DFA International Small Company Portfolio Institutional Class (DFISX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.92
+0.20 (0.92%)
May 9, 2025, 8:04 PM EDT
DFISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | - | 0.92% |
| May 8, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.23% |
| May 7, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.09% |
| May 6, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.65% |
| May 5, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.09% |
| May 2, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 1.31% |
| May 1, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.65% |
| Apr 30, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.33% |
| Apr 29, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.05% |
| Apr 28, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.99% |
| Apr 25, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.14% |
| Apr 24, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 1.39% |
| Apr 23, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| Apr 22, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.63% |
| Apr 21, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.68% |
| Apr 17, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.78% |
| Apr 16, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.10% |
| Apr 15, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.54% |
| Apr 14, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 1.50% |
| Apr 11, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 2.51% |
| Apr 10, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.21% |
| Apr 9, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 4.84% |
| Apr 8, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0.92% |
| Apr 7, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -2.33% |
| Apr 4, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -6.36% |
| Apr 3, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -1.66% |
| Apr 2, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.20% |
| Apr 1, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.15% |
| Mar 31, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -1.26% |
| Mar 28, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -1.01% |
| Mar 27, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.19% |
| Mar 26, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.81% |
| Mar 25, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.53% |
| Mar 24, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.10% |
| Mar 21, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.66% |
| Mar 20, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.71% |
| Mar 19, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.28% |
| Mar 18, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.33% |
| Mar 17, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 1.10% |
| Mar 14, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 1.91% |
| Mar 13, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.78% |
| Mar 12, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.73% |
| Mar 11, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.10% |
| Mar 10, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -2.06% |
| Mar 7, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.97% |
| Mar 6, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.10% |
| Mar 5, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 2.83% |
| Mar 4, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.30% |
| Mar 3, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.35% |
| Feb 28, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.20% |