DFA Intl Sustainability Core 1 (DFSPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.92
-0.15 (-0.88%)
Jul 8, 2026, 4:00 PM EST
DFSPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | - | - |
| Jul 7, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -1.10% |
| Jul 6, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 1.23% |
| Jul 2, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 1.43% |
| Jul 1, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -0.94% |
| Jun 30, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.24% |
| Jun 29, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.96% |
| Jun 26, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.77 | -0.24% |
| Jun 25, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.81 | 0.71% |
| Jun 24, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.69 | -0.18% |
| Jun 23, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.72 | -1.80% |
| Jun 22, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.03 | - |
| Jun 18, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.03 | 0.58% |
| Jun 17, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 16.93 | -0.69% |
| Jun 16, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.05 | - |
| Jun 15, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.05 | 0.82% |
| Jun 12, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.91 | 0.41% |
| Jun 11, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 16.84 | 2.71% |
| Jun 10, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.39 | -1.31% |
| Jun 9, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.61 | 0.06% |
| Jun 8, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.60 | 0.48% |
| Jun 5, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.52 | -2.17% |
| Jun 4, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 16.89 | 0.82% |
| Jun 3, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.75 | -0.99% |
| Jun 2, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 16.92 | 0.18% |
| Jun 1, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 16.89 | -0.64% |
| May 29, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.00 | 0.35% |
| May 28, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 16.94 | 0.12% |
| May 27, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 16.92 | -0.41% |
| May 26, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 16.99 | 1.18% |
| May 22, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.79 | -0.12% |
| May 21, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.81 | 0.47% |
| May 20, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.73 | 1.50% |
| May 19, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.48 | -0.71% |
| May 18, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.60 | 0.72% |
| May 15, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.48 | -1.54% |
| May 14, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.74 | -0.29% |
| May 13, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.79 | 0.35% |
| May 12, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.73 | -0.65% |
| May 11, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 16.84 | -0.41% |
| May 8, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.91 | 0.94% |
| May 7, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.75 | -1.40% |
| May 6, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 16.99 | 2.57% |
| May 5, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.56 | 1.02% |
| May 4, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.39 | -1.13% |
| May 1, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.58 | -0.35% |
| Apr 30, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.64 | 2.31% |
| Apr 29, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.27 | -0.85% |
| Apr 28, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.40 | -0.48% |
| Apr 27, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.48 | -0.48% |