DFA International Small Company Portfolio Institutional Class (DFISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.28
-0.23 (-0.84%)
May 19, 2026, 4:00 PM EST
DFISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 27.51 | 27.51 | 27.51 | 27.51 | - | - |
| May 18, 2026 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 0.33% |
| May 15, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -1.30% |
| May 14, 2026 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -0.04% |
| May 13, 2026 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 0.25% |
| May 12, 2026 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | -0.65% |
| May 11, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| May 8, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 0.79% |
| May 7, 2026 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -0.72% |
| May 6, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 2.20% |
| May 5, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.66% |
| May 4, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.66% |
| May 1, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | -0.33% |
| Apr 30, 2026 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 2.16% |
| Apr 29, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -0.67% |
| Apr 28, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -0.37% |
| Apr 27, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -0.26% |
| Apr 24, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 0.22% |
| Apr 23, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -0.88% |
| Apr 22, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0.18% |
| Apr 21, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -1.59% |
| Apr 20, 2026 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -0.43% |
| Apr 17, 2026 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 1.13% |
| Apr 16, 2026 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 0.15% |
| Apr 15, 2026 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | -0.25% |
| Apr 14, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0.69% |
| Apr 13, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 0.66% |
| Apr 10, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0.26% |
| Apr 9, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -0.18% |
| Apr 8, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 3.55% |
| Apr 7, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.23% |
| Apr 6, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.46% |
| Apr 2, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.72% |
| Apr 1, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 1.63% |
| Mar 31, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 3.03% |
| Mar 30, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.40% |
| Mar 27, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.14 | -0.71% |
| Mar 26, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.32 | -1.82% |
| Mar 25, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.79 | 1.61% |
| Mar 24, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.38 | -0.24% |
| Mar 23, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.44 | 1.76% |
| Mar 20, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.00 | -2.46% |
| Mar 19, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.63 | -0.70% |
| Mar 18, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.81 | -1.15% |
| Mar 17, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.11 | 0.27% |
| Mar 16, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.04 | 1.32% |
| Mar 13, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.70 | -1.38% |
| Mar 12, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.06 | -2.03% |
| Mar 11, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.60 | -0.41% |
| Mar 10, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.71 | 0.41% |