DFA International Value Portfolio Institutional Class (DFIVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.81
-0.22 (-0.88%)
Jun 13, 2025, 4:00 PM EDT
DFIVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.88% |
| Jun 12, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.97% |
| Jun 11, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.16% |
| Jun 10, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.08% |
| Jun 9, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.16% |
| Jun 6, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.37% |
| Jun 5, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.08% |
| Jun 4, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.04% |
| Jun 3, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -0.61% |
| Jun 2, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 1.10% |
| May 30, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.20% |
| May 29, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.58% |
| May 28, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -0.98% |
| May 27, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.91% |
| May 23, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.25% |
| May 22, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.04% |
| May 21, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.49% |
| May 20, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.58% |
| May 19, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.79% |
| May 16, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.17% |
| May 15, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.80% |
| May 14, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.38% |
| May 13, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.63% |
| May 12, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.51% |
| May 9, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 1.03% |
| May 8, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.26% |
| May 7, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -0.30% |
| May 6, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.17% |
| May 5, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.13% |
| May 2, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 1.34% |
| May 1, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -0.52% |
| Apr 30, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.34% |
| Apr 29, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.04% |
| 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% |