DFA International Value Portfolio Institutional Class (DFIVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.37
+0.25 (1.08%)
Apr 28, 2025, 8:04 PM EDT
DFIVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 1.08% |
| Apr 25, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.26% |
| Apr 24, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 1.27% |
| Apr 23, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.31% |
| Apr 22, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 1.43% |
| Apr 21, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.04% |
| Apr 17, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.90% |
| Apr 16, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.18% |
| Apr 15, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.87% |
| Apr 14, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 1.20% |
| Apr 11, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 2.65% |
| Apr 10, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -1.26% |
| Apr 9, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 6.00% |
| Apr 8, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.59% |
| Apr 7, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -2.26% |
| Apr 4, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -6.78% |
| Apr 3, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -2.83% |
| Apr 2, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.26% |
| Apr 1, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.09% |
| Mar 31, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.91% |
| Mar 28, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -1.20% |
| Mar 27, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.09% |
| Mar 26, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.89% |
| Mar 25, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.77% |
| Mar 24, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.21% |
| Mar 21, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.55% |
| Mar 20, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -0.80% |
| Mar 19, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.30% |
| Mar 18, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.56% |
| Mar 17, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 1.08% |
| Mar 14, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 1.89% |
| Mar 13, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -0.52% |
| Mar 12, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.62% |
| Mar 11, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -0.39% |
| Mar 10, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -2.02% |
| Mar 7, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 1.17% |
| Mar 6, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -0.26% |
| Mar 5, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 2.67% |
| Mar 4, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -0.27% |
| Mar 3, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.18% |
| Feb 28, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0.45% |
| Feb 27, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.84% |
| Feb 26, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.36% |
| Feb 25, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 1.21% |
| Feb 24, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.18% |
| Feb 21, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.94% |
| Feb 20, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.58% |
| Feb 19, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -1.11% |
| Feb 18, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.63% |
| Feb 14, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.18% |