DFA Japanese Small Company Portfolio Institutional Class (DFJSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.91
+0.25 (1.01%)
May 23, 2025, 10:58 AM EDT
DFJSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.33% |
| May 21, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.24% |
| May 20, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -0.56% |
| May 19, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.81% |
| May 16, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.41% |
| May 15, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.87% |
| May 14, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -0.65% |
| May 13, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -0.53% |
| May 12, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.49% |
| May 9, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.91% |
| May 8, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -0.78% |
| May 7, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.12% |
| May 6, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.25% |
| May 5, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.58% |
| May 2, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.50% |
| May 1, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -1.76% |
| Apr 30, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -0.20% |
| Apr 29, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.16% |
| Apr 28, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1.37% |
| Apr 25, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.66% |
| Apr 24, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.50% |
| Apr 23, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -0.74% |
| Apr 22, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 1.67% |
| Apr 21, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 2.26% |
| Apr 17, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.86% |
| Apr 16, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.13% |
| Apr 15, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -0.04% |
| Apr 14, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 1.75% |
| Apr 11, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 1.87% |
| Apr 10, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.49% |
| Apr 9, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 3.56% |
| Apr 8, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 3.35% |
| Apr 7, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -3.42% |
| Apr 4, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -5.13% |
| Apr 3, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -1.68% |
| Apr 2, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.68% |
| Apr 1, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -0.51% |
| Mar 31, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -1.01% |
| Mar 28, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.84% |
| Mar 27, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.42% |
| Mar 26, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.71% |
| Mar 25, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.59% |
| Mar 24, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.75% |
| Mar 21, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -0.08% |
| Mar 20, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.25% |
| Mar 19, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 0.88% |
| Mar 18, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.04% |
| Mar 17, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0.46% |
| Mar 14, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.85% |
| Mar 13, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -0.04% |