DFA International Real Estate Sec I (DFITX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
3.770
-0.030 (-0.79%)
Jul 8, 2026, 4:00 PM EST
DFITX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.26% |
| Jul 6, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.79% |
| Jul 2, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.07% |
| Jul 1, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.80% |
| Jun 30, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -1.05% |
| Jun 29, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - |
| Jun 26, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.79% |
| Jun 25, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.80% |
| Jun 24, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.08% |
| Jun 23, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -0.80% |
| Jun 22, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - |
| Jun 18, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.27% |
| Jun 17, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.32% |
| Jun 16, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.26% |
| Jun 15, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.26% |
| Jun 12, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.80% |
| Jun 11, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 1.34% |
| Jun 10, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% |
| Jun 9, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.09% |
| Jun 8, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.27% |
| Jun 5, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.62% |
| Jun 4, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.27% |
| Jun 3, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.07% |
| Jun 2, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.27% |
| Jun 1, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.32% |
| May 29, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.53% |
| May 28, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.27% |
| May 27, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.27% |
| May 26, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.53% |
| May 22, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.80% |
| May 21, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.53% |
| May 20, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.81% |
| May 19, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - |
| May 18, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.27% |
| May 15, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -1.06% |
| May 14, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - |
| May 13, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - |
| May 12, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -1.05% |
| May 11, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.26% |
| May 8, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.26% |
| May 7, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -0.78% |
| May 6, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.85% |
| May 5, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.26% |
| May 4, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.79% |
| May 1, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.26% |
| Apr 30, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2.41% |
| Apr 29, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -1.06% |
| Apr 28, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.79% |
| Apr 27, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.26% |
| Apr 24, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - |