DFA International Small Company I (DFISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.20
+0.06 (0.25%)
Sep 4, 2025, 8:09 AM EDT
DFISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 4, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Sep 3, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.25% |
| Sep 2, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -1.19% |
| Aug 29, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -0.41% |
| Aug 28, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.33% |
| Aug 27, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -0.24% |
| Aug 26, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.16% |
| Aug 25, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -1.09% |
| Aug 22, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 1.98% |
| Aug 21, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.29% |
| Aug 20, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.08% |
| Aug 19, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.08% |
| Aug 18, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.04% |
| Aug 15, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.21% |
| Aug 14, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -0.25% |
| Aug 13, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.16% |
| Aug 12, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 1.04% |
| Aug 11, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.50% |
| Aug 8, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.29% |
| Aug 7, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.71% |
| Aug 6, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.80% |
| Aug 5, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.21% |
| Aug 4, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 1.07% |
| Aug 1, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.43% |
| Jul 31, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -0.51% |
| Jul 30, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -1.22% |
| Jul 29, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| Jul 28, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -1.49% |
| Jul 25, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.12% |
| Jul 24, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -0.49% |
| Jul 23, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 1.42% |
| Jul 22, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.63% |
| Jul 21, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.68% |
| Jul 18, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.04% |
| Jul 17, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.38% |
| Jul 16, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.34% |
| Jul 15, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.89% |
| Jul 14, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.08% |
| Jul 11, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.55% |
| Jul 10, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.21% |
| Jul 9, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.68% |
| Jul 8, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.73% |
| Jul 7, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.85% |
| Jul 3, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.13% |
| Jul 2, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.21% |
| Jul 1, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.08% |
| Jun 30, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.64% |
| Jun 27, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -0.68% |
| Jun 26, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.29 | 1.46% |
| Jun 25, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 22.95 | -0.09% |