DFA International Real Estate Sec I (DFITX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
4.020
+0.050 (1.26%)
Aug 22, 2025, 4:00 PM EDT
DFITX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.26% |
| Aug 21, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.50% |
| Aug 20, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.76% |
| Aug 19, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.25% |
| Aug 18, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.25% |
| Aug 15, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - |
| Aug 14, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% |
| Aug 13, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.51% |
| Aug 12, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.51% |
| Aug 11, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.51% |
| Aug 8, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.25% |
| Aug 7, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.25% |
| Aug 6, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.03% |
| Aug 5, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.26% |
| Aug 4, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 1.30% |
| Aug 1, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.52% |
| Jul 31, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.52% |
| Jul 30, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.52% |
| Jul 29, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.26% |
| Jul 28, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.77% |
| Jul 25, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.26% |
| Jul 24, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.77% |
| Jul 23, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.26% |
| Jul 22, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 1.03% |
| Jul 21, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 1.04% |
| Jul 18, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - |
| Jul 17, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - |
| Jul 16, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.79% |
| Jul 15, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.04% |
| Jul 14, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.52% |
| Jul 11, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.04% |
| Jul 10, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.52% |
| Jul 9, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - |
| Jul 8, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.52% |
| Jul 7, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.77% |
| Jul 3, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - |
| Jul 2, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - |
| Jul 1, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.26% |
| Jun 30, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.52% |
| Jun 27, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.26% |
| Jun 26, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.78% |
| Jun 25, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.26% |
| Jun 24, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.52% |
| Jun 23, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 1.06% |
| Jun 20, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.52% |
| Jun 18, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.26% |
| Jun 17, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% |
| Jun 16, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.26% |
| Jun 13, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -1.04% |
| Jun 12, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.79% |