DFA International Real Estate Securities Portfolio Institutional Class (DFITX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
3.550
+0.060 (1.72%)
At close: Mar 31, 2026
DFITX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 30, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.29% |
| Mar 27, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.85% |
| Mar 26, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -1.67% |
| Mar 25, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.56% |
| Mar 24, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.83% |
| Mar 23, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.28% |
| Mar 20, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -1.91% |
| Mar 19, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.54% |
| Mar 18, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.81% |
| Mar 17, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.82% |
| Mar 16, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.66% |
| Mar 13, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.09% |
| Mar 12, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.61% |
| Mar 11, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.80% |
| Mar 10, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.54% |
| Mar 9, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.80% |
| Mar 6, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.79% |
| Mar 5, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -1.04% |
| Mar 4, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - |
| Mar 3, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -2.54% |
| Mar 2, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -1.26% |
| Feb 27, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - |
| Feb 26, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.25% |
| Feb 25, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.76% |
| Feb 24, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Feb 23, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.76% |
| Feb 20, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 1.02% |
| Feb 19, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -1.01% |
| Feb 18, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.25% |
| Feb 17, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.51% |
| Feb 13, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.76% |
| Feb 12, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -1.01% |
| Feb 11, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.51% |
| Feb 10, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.25% |
| Feb 9, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.29% |
| Feb 6, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.26% |
| Feb 5, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.77% |
| Feb 4, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - |
| Feb 3, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.77% |
| Feb 2, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.26% |
| Jan 30, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -1.52% |
| Jan 29, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.77% |
| Jan 28, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.25% |
| Jan 27, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.77% |
| Jan 26, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% |
| Jan 23, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.04% |
| Jan 22, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.79% |
| Jan 21, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.52% |
| Jan 20, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -1.03% |
| Jan 16, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.78% |