DFA International Real Estate Securities Portfolio Institutional Class (DFITX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
3.650
+0.020 (0.55%)
May 16, 2025, 4:00 PM EDT
DFITX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 21, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.54% |
| May 20, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - |
| May 19, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.82% |
| May 16, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.55% |
| May 15, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.83% |
| May 14, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% |
| May 13, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.28% |
| May 12, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.55% |
| May 9, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.83% |
| May 8, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.09% |
| May 7, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.81% |
| May 6, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.82% |
| May 5, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - |
| May 2, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.39% |
| May 1, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.28% |
| Apr 30, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.84% |
| Apr 29, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.28% |
| Apr 28, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.85% |
| Apr 25, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.28% |
| Apr 24, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.14% |
| Apr 23, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.28% |
| Apr 22, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.57% |
| Apr 21, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.29% |
| Apr 17, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.16% |
| Apr 16, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.87% |
| Apr 15, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.29% |
| Apr 14, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.48% |
| Apr 11, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 1.81% |
| Apr 10, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.61% |
| Apr 9, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 3.46% |
| Apr 8, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - |
| Apr 7, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -2.75% |
| Apr 4, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -4.94% |
| Apr 3, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.29% |
| Apr 2, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.29% |
| Apr 1, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.88% |
| Mar 31, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.59% |
| Mar 28, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.29% |
| Mar 27, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.29% |
| Mar 26, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.29% |
| Mar 25, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% |
| Mar 24, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - |
| Mar 21, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% |
| Mar 20, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.29% |
| Mar 19, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.29% |
| Mar 18, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.29% |
| Mar 17, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.58% |
| Mar 14, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 1.48% |
| Mar 13, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.29% |
| Mar 12, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.89% |