DFA International Sustainability Core 1 Portfolio (DFSPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.77
-0.01 (-0.07%)
Jun 5, 2025, 4:00 PM EDT
DFSPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | - | - |
| Jun 4, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.48% |
| Jun 3, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.81% |
| Jun 2, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 1.16% |
| May 30, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.27% |
| May 29, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.48% |
| May 28, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.95% |
| May 27, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 1.17% |
| May 23, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.35% |
| May 22, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.07% |
| May 21, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.62% |
| May 20, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.62% |
| May 19, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.84% |
| May 16, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.21% |
| May 15, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 1.06% |
| May 14, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.49% |
| May 13, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.42% |
| May 12, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.28% |
| May 9, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.71% |
| May 8, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.36% |
| May 7, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.14% |
| May 6, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| May 5, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.14% |
| May 2, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 1.66% |
| May 1, 2025 | 13.85 | 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% |