DFA International Sustainability Core 1 Portfolio (DFSPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.98
+0.03 (0.20%)
Jul 2, 2025, 4:00 PM EDT
DFSPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 2, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.20% |
| Jul 1, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.20% |
| Jun 30, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.54% |
| Jun 27, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.40% |
| Jun 26, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.79 | 1.08% |
| Jun 25, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.63 | -0.34% |
| Jun 24, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.68 | 1.23% |
| Jun 23, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.50 | 0.82% |
| Jun 20, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.39 | -0.68% |
| Jun 18, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.48 | 0.14% |
| Jun 17, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.46 | -1.28% |
| Jun 16, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.65 | 0.47% |
| Jun 13, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.58 | -1.47% |
| Jun 12, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.80 | 0.88% |
| Jun 11, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.67 | - |
| Jun 10, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.67 | 0.07% |
| Jun 9, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.66 | 0.14% |
| Jun 6, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.64 | 0.27% |
| Jun 5, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.60 | -0.07% |
| Jun 4, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.61 | 0.48% |
| Jun 3, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.54 | -0.81% |
| Jun 2, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.66 | 1.16% |
| May 30, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.49 | 0.27% |
| May 29, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.45 | 0.48% |
| May 28, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.39 | -0.95% |
| May 27, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.52 | 1.17% |
| May 23, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.36 | 0.35% |
| May 22, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.31 | 0.07% |
| May 21, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.30 | -0.62% |
| May 20, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.39 | 0.62% |
| May 19, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.30 | 0.84% |
| May 16, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.18 | 0.21% |
| May 15, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.15 | 1.06% |
| May 14, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.00 | -0.49% |
| May 13, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.07 | 0.42% |
| May 12, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.01 | 0.28% |
| May 9, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 13.97 | 0.71% |
| May 8, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 13.87 | -0.36% |
| May 7, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 13.92 | -0.14% |
| May 6, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.94 | - |
| May 5, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.94 | 0.14% |
| May 2, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 13.92 | 1.66% |
| May 1, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.69 | -0.57% |
| Apr 30, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.77 | 0.43% |
| Apr 29, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.71 | 0.14% |
| Apr 28, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.69 | 0.87% |
| Apr 25, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.57 | 0.15% |
| Apr 24, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.55 | 1.41% |
| Apr 23, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.37 | 0.30% |
| Apr 22, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.33 | 1.13% |