DFA International Value Portfolio Institutional Class (DFIVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.51
+0.01 (0.03%)
At close: Feb 13, 2026
DFIVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 0.03% |
| Feb 12, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -1.19% |
| Feb 11, 2026 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 0.89% |
| Feb 10, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.06% |
| Feb 9, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 1.45% |
| Feb 6, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 2.13% |
| Feb 5, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -1.65% |
| Feb 4, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 0.65% |
| Feb 3, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.95% |
| Feb 2, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.59% |
| Jan 30, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -1.24% |
| Jan 29, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.79% |
| Jan 28, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -0.72% |
| Jan 27, 2026 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 1.89% |
| Jan 26, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.53% |
| Jan 23, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.67% |
| Jan 22, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.78% |
| Jan 21, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 1.06% |
| Jan 20, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -1.18% |
| Jan 16, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.07% |
| Jan 15, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| Jan 14, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0.92% |
| Jan 13, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.20% |
| Jan 12, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.76% |
| Jan 9, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 0.59% |
| Jan 8, 2026 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.38% |
| Jan 7, 2026 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -0.96% |
| Jan 6, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -0.03% |
| Jan 5, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.62% |
| Jan 2, 2026 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 1.22% |
| Dec 31, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | -0.45% |
| Dec 30, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.24% |
| Dec 29, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.17% |
| Dec 26, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| Dec 24, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -0.14% |
| Dec 23, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0.77% |
| Dec 22, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 0.56% |
| Dec 19, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 0.60% |
| Dec 18, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 0.46% |
| Dec 17, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -0.32% |
| Dec 16, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -0.64% |
| Dec 15, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | -1.29% |
| Dec 12, 2025 | 28.14 | 28.14 | 28.14 | 28.70 | 28.14 | -0.52% |
| Dec 11, 2025 | 28.28 | 28.28 | 28.28 | 28.85 | 28.28 | 0.84% |
| Dec 10, 2025 | 28.05 | 28.05 | 28.05 | 28.61 | 28.05 | 1.45% |
| Dec 9, 2025 | 27.65 | 27.65 | 27.65 | 28.20 | 27.65 | -0.07% |
| Dec 8, 2025 | 27.67 | 27.67 | 27.67 | 28.22 | 27.67 | -0.14% |
| Dec 5, 2025 | 27.71 | 27.71 | 27.71 | 28.26 | 27.70 | -0.11% |
| Dec 4, 2025 | 27.73 | 27.73 | 27.73 | 28.29 | 27.73 | 0.32% |
| Dec 3, 2025 | 27.65 | 27.65 | 27.65 | 28.20 | 27.65 | 0.32% |