DFA International Real Estate Securities Portfolio Institutional Class (DFITX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
3.420
-0.030 (-0.87%)
Feb 21, 2025, 4:00 PM EST
DFITX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 11, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.30% |
| Mar 10, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.89% |
| Mar 7, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.30% |
| Mar 6, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -1.17% |
| Mar 5, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 1.19% |
| Mar 4, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.30% |
| Mar 3, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - |
| Feb 28, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.30% |
| Feb 27, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.88% |
| Feb 26, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.58% |
| Feb 25, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% |
| Feb 24, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.58% |
| Feb 21, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.87% |
| Feb 20, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.88% |
| Feb 19, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% |
| Feb 18, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% |
| Feb 14, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - |
| Feb 13, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.18% |
| Feb 12, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.29% |
| Feb 11, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - |
| Feb 10, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.59% |
| Feb 7, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.88% |
| Feb 6, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.29% |
| Feb 5, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.89% |
| Feb 4, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.90% |
| Feb 3, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.60% |
| Jan 31, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.59% |
| Jan 30, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.90% |
| Jan 29, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.30% |
| Jan 28, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.30% |
| Jan 27, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.60% |
| Jan 24, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.60% |
| Jan 23, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% |
| Jan 22, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.90% |
| Jan 21, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 1.22% |
| Jan 17, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - |
| Jan 16, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.61% |
| Jan 15, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 1.87% |
| Jan 14, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.31% |
| Jan 13, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.31% |
| Jan 10, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -1.53% |
| Jan 8, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.91% |
| Jan 7, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.60% |
| Jan 6, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.61% |
| Jan 3, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.92% |
| Jan 2, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.31% |
| Dec 31, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.61% |
| Dec 30, 2024 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.61% |
| Dec 27, 2024 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - |
| Dec 26, 2024 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - |