DFA International Real Estate Securities Portfolio Institutional Class (DFITX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
3.750
+0.030 (0.81%)
May 20, 2026, 4:00 PM EST
DFITX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | - |
| Apr 23, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.26% |
| Apr 22, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - |
| Apr 21, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.78% |
| Apr 20, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.52% |
| Apr 17, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.78% |
| Apr 16, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.52% |
| Apr 15, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.26% |
| Apr 14, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 1.33% |
| Apr 13, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.27% |
| Apr 10, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.27% |
| Apr 9, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - |
| Apr 8, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 3.89% |
| Apr 7, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
| Apr 6, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% |
| Apr 2, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.28% |
| Apr 1, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1.13% |
| Mar 31, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 1.72% |
| 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% |