DFA International Small Company Portfolio Institutional Class (DFISX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.11
-0.30 (-1.28%)
Jun 13, 2025, 4:00 PM EDT
DFISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -1.28% |
| Jun 12, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.82% |
| Jun 11, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.35% |
| Jun 10, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.04% |
| Jun 9, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.30% |
| Jun 6, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| Jun 5, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.04% |
| Jun 4, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.57% |
| Jun 3, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.74% |
| Jun 2, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 1.32% |
| May 30, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.22% |
| May 29, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.49% |
| May 28, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -0.57% |
| May 27, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 1.07% |
| May 23, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.76% |
| May 22, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| May 21, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.49% |
| May 20, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.49% |
| May 19, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.77% |
| May 16, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.23% |
| May 15, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.64% |
| May 14, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -0.45% |
| May 13, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.82% |
| May 12, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.05% |
| May 9, 2025 | 21.92 | 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% |