DFA International Value I (DFIVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.94
+0.07 (0.26%)
Oct 9, 2025, 8:09 AM EDT
DFIVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 9, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | - | - |
| Oct 8, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 0.26% |
| Oct 7, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -0.89% |
| Oct 6, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 0.11% |
| Oct 3, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 0.71% |
| Oct 2, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -0.19% |
| Oct 1, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 0.19% |
| Sep 30, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0.37% |
| Sep 29, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -1.03% |
| Sep 26, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 1.05% |
| Sep 25, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -0.37% |
| Sep 24, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -0.52% |
| Sep 23, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 0.07% |
| Sep 22, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.30% |
| Sep 19, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -0.15% |
| Sep 18, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0.07% |
| Sep 17, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.70% |
| Sep 16, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 0.04% |
| Sep 15, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.63% |
| Sep 12, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.44% |
| Sep 11, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 0.89% |
| Sep 10, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.45% |
| Sep 9, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -0.19% |
| Sep 8, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 0.94% |
| Sep 5, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.23% |
| Sep 4, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.80% |
| Sep 3, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -0.27% |
| Sep 2, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.60% |
| 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% |