DFA International Value Portfolio Institutional Class (DFIVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.00
-0.11 (-0.34%)
May 26, 2026, 8:10 AM EST
DFIVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 26, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| May 22, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.34% |
| May 21, 2026 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 0.50% |
| May 20, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 0.98% |
| May 19, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -0.63% |
| May 18, 2026 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 0.79% |
| May 15, 2026 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | -1.28% |
| May 14, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.34% |
| May 13, 2026 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 0.53% |
| May 12, 2026 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | -0.09% |
| May 11, 2026 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 0.57% |
| May 8, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 0.76% |
| May 7, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -1.47% |
| May 6, 2026 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 1.75% |
| May 5, 2026 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.87% |
| May 4, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.08% |
| May 1, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | -0.57% |
| Apr 30, 2026 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 2.32% |
| Apr 29, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.51% |
| Apr 28, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 0.23% |
| Apr 27, 2026 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -0.35% |
| Apr 24, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.10% |
| Apr 23, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | -0.57% |
| Apr 22, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.16% |
| Apr 21, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -1.57% |
| Apr 20, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.25% |
| Apr 17, 2026 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 0.41% |
| Apr 16, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -0.09% |
| Apr 15, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | -0.41% |
| Apr 14, 2026 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 0.19% |
| Apr 13, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 0.70% |
| Apr 10, 2026 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 0.22% |
| Apr 9, 2026 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | -0.03% |
| Apr 8, 2026 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 3.10% |
| Apr 7, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.16% |
| Apr 6, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 0.39% |
| Apr 2, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -0.36% |
| Apr 1, 2026 | 30.56 | 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 | 0.26% |
| 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 | -0.14% |
| 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% |