DFA International Sustainability Core 1 Portfolio (DFSPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.85
-0.08 (-0.57%)
May 1, 2025, 8:04 PM EDT
DFSPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | - | -0.57% |
| Apr 30, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.43% |
| Apr 29, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.14% |
| Apr 28, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.87% |
| Apr 25, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0.15% |
| Apr 24, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 1.41% |
| Apr 23, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0.30% |
| Apr 22, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 1.13% |
| Apr 21, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.15% |
| Apr 17, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.91% |
| Apr 16, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -0.23% |
| Apr 15, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.61% |
| Apr 14, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 1.31% |
| Apr 11, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 2.53% |
| Apr 10, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.78% |
| Apr 9, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 6.07% |
| Apr 8, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.08% |
| Apr 7, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -2.20% |
| Apr 4, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -6.19% |
| Apr 3, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -1.65% |
| Apr 2, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.45% |
| Apr 1, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.15% |
| Mar 31, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.90% |
| Mar 28, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -1.04% |
| Mar 27, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0.15% |
| Mar 26, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -1.10% |
| Mar 25, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0.52% |
| Mar 24, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.07% |
| Mar 21, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.73% |
| Mar 20, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.73% |
| Mar 19, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.22% |
| Mar 18, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0.07% |
| Mar 17, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.11% |
| Mar 14, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 1.80% |
| Mar 13, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.82% |
| Mar 12, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.52% |
| Mar 11, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.30% |
| Mar 10, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -2.33% |
| Mar 7, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 1.03% |
| Mar 6, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -0.73% |
| Mar 5, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 2.40% |
| Mar 4, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| Mar 3, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.53% |
| Feb 28, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.30% |
| Feb 27, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -1.27% |
| Feb 26, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0.07% |
| Feb 25, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% |
| Feb 24, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Feb 21, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% |
| Feb 20, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.30% |