DFA International Value I (DFIVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.48
-0.13 (-0.49%)
Aug 29, 2025, 4:00 PM EDT
DFIVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 29, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.49% |
| Aug 28, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.53% |
| Aug 27, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -0.38% |
| Aug 26, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.11% |
| Aug 25, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -1.34% |
| Aug 22, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 1.62% |
| Aug 21, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -0.23% |
| Aug 20, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.42% |
| Aug 19, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.04% |
| Aug 18, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -0.26% |
| Aug 15, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.45% |
| Aug 14, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.11% |
| Aug 13, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.34% |
| Aug 12, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 1.35% |
| Aug 11, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.23% |
| Aug 8, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.85% |
| Aug 7, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.94% |
| Aug 6, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.83% |
| Aug 5, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.24% |
| Aug 4, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 1.32% |
| Aug 1, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.08% |
| Jul 31, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.68% |
| Jul 30, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -1.26% |
| Jul 29, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.24% |
| Jul 28, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -1.59% |
| Jul 25, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.04% |
| Jul 24, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.58% |
| Jul 23, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 2.53% |
| Jul 22, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 1.00% |
| Jul 21, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.68% |
| Jul 18, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.28% |
| Jul 17, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.20% |
| Jul 16, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.24% |
| Jul 15, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -1.12% |
| Jul 14, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.24% |
| Jul 11, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.63% |
| Jul 10, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.08% |
| Jul 9, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 1.04% |
| Jul 8, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.81% |
| Jul 7, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -1.35% |
| Jul 3, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.04% |
| Jul 2, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.84% |
| Jul 1, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.12% |
| Jun 30, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.20% |
| Jun 27, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.80% |
| Jun 26, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.71 | 1.09% |
| Jun 25, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.44 | -0.40% |
| Jun 24, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.54 | 1.06% |
| Jun 23, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.28 | 0.33% |
| Jun 20, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.20 | -0.49% |