DFA International Value Portfolio Institutional Class (DFIVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.56
+0.35 (1.16%)
Apr 1, 2026, 4:00 PM EST
DFIVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | - | 1.16% |
| Mar 31, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 2.76% |
| Mar 30, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.10% |
| Mar 27, 2026 | 29.37 | 29.37 | 29.37 | 29.37 | 29.32 | -0.51% |
| Mar 26, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.47 | -1.60% |
| Mar 25, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.95 | 1.35% |
| Mar 24, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.55 | -0.13% |
| Mar 23, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.59 | 1.93% |
| Mar 20, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 29.04 | -2.61% |
| Mar 19, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.81 | -0.07% |
| Mar 18, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.83 | -1.19% |
| Mar 17, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.19 | 0.67% |
| Mar 16, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 29.99 | 1.59% |
| Mar 13, 2026 | 29.57 | 29.57 | 29.57 | 29.57 | 29.52 | -0.90% |
| Mar 12, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.79 | -1.87% |
| Mar 11, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.36 | 0.33% |
| Mar 10, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 30.26 | 0.33% |
| Mar 9, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.16 | 0.43% |
| Mar 6, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.03 | -0.73% |
| Mar 5, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.25 | -1.94% |
| Mar 4, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.85 | 0.62% |
| Mar 3, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | 30.66 | -3.09% |
| Mar 2, 2026 | 31.69 | 31.69 | 31.69 | 31.69 | 31.64 | -1.40% |
| Feb 27, 2026 | 32.14 | 32.14 | 32.14 | 32.14 | 32.09 | 0.09% |
| Feb 26, 2026 | 32.11 | 32.11 | 32.11 | 32.11 | 32.06 | -0.16% |
| Feb 25, 2026 | 32.16 | 32.16 | 32.16 | 32.16 | 32.11 | 0.97% |
| Feb 24, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.80 | 0.28% |
| Feb 23, 2026 | 31.76 | 31.76 | 31.76 | 31.76 | 31.71 | -0.25% |
| Feb 20, 2026 | 31.84 | 31.84 | 31.84 | 31.84 | 31.79 | 0.60% |
| Feb 19, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.60 | 0.19% |
| Feb 18, 2026 | 31.59 | 31.59 | 31.59 | 31.59 | 31.54 | 0.38% |
| Feb 17, 2026 | 31.47 | 31.47 | 31.47 | 31.47 | 31.42 | -0.13% |
| Feb 13, 2026 | 31.51 | 31.51 | 31.51 | 31.51 | 31.46 | 0.03% |
| Feb 12, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.45 | -1.19% |
| Feb 11, 2026 | 31.88 | 31.88 | 31.88 | 31.88 | 31.83 | 0.89% |
| Feb 10, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.55 | 0.06% |
| Feb 9, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | 31.53 | 1.45% |
| Feb 6, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.08 | 2.13% |
| Feb 5, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.43 | -1.65% |
| Feb 4, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.94 | 0.65% |
| Feb 3, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.74 | 0.95% |
| Feb 2, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.45 | 0.59% |
| Jan 30, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.27 | -1.24% |
| Jan 29, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.65 | 0.79% |
| Jan 28, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.41 | -0.72% |
| Jan 27, 2026 | 30.68 | 30.68 | 30.68 | 30.68 | 30.63 | 1.89% |
| Jan 26, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.06 | 0.53% |
| Jan 23, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.90 | 0.67% |
| Jan 22, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.70 | 0.78% |
| Jan 21, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.47 | 1.06% |