Skip to main content
logo
DFA International Sustainability Core 1 Portfolio (DFSPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.79
+0.12 (0.72%)
May 19, 2026, 8:10 AM EST

DFSPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 19, 202616.7916.7916.7916.79--
May 18, 202616.7916.7916.7916.7916.790.72%
May 15, 202616.6716.6716.6716.6716.67-1.54%
May 14, 202616.9316.9316.9316.9316.93-0.29%
May 13, 202616.9816.9816.9816.9816.980.35%
May 12, 202616.9216.9216.9216.9216.92-0.65%
May 11, 202617.0317.0317.0317.0317.03-0.41%
May 8, 202617.1017.1017.1017.1017.100.94%
May 7, 202616.9416.9416.9416.9416.94-1.40%
May 6, 202617.1817.1817.1817.1817.182.57%
May 5, 202616.7516.7516.7516.7516.751.03%
May 4, 202616.5816.5816.5816.5816.58-1.13%
May 1, 202616.7716.7716.7716.7716.77-0.36%
Apr 30, 202616.8316.8316.8316.8316.832.31%
Apr 29, 202616.4516.4516.4516.4516.45-0.84%
Apr 28, 202616.5916.5916.5916.5916.59-0.48%
Apr 27, 202616.6716.6716.6716.6716.67-0.48%
Apr 24, 202616.7516.7516.7516.7516.750.42%
Apr 23, 202616.6816.6816.6816.6816.68-0.89%
Apr 22, 202616.8316.8316.8316.8316.830.18%
Apr 21, 202616.8016.8016.8016.8016.80-1.93%
Apr 20, 202617.1317.1317.1317.1317.13-0.29%
Apr 17, 202617.1817.1817.1817.1817.181.48%
Apr 16, 202616.9316.9316.9316.9316.93-0.24%
Apr 15, 202616.9716.9716.9716.9716.97-0.18%
Apr 14, 202617.0017.0017.0017.0017.000.71%
Apr 13, 202616.8816.8816.8816.8816.880.84%
Apr 10, 202616.7416.7416.7416.7416.74-
Apr 9, 202616.7416.7416.7416.7416.74-
Apr 8, 202616.7416.7416.7416.7416.744.10%
Apr 7, 202616.0816.0816.0816.0816.080.06%
Apr 6, 202616.0716.0716.0716.0716.070.31%
Apr 2, 202616.0216.0216.0216.0216.02-0.74%
Apr 1, 202616.1416.1416.1416.1416.141.70%
Mar 31, 202615.8715.8715.8715.8715.873.19%
Mar 30, 202615.3815.3815.3815.3815.38-0.06%
Mar 27, 202615.3915.3915.3915.3915.37-1.03%
Mar 26, 202615.5515.5515.5515.5515.53-2.08%
Mar 25, 202615.8815.8815.8815.8815.861.47%
Mar 24, 202615.6515.6515.6515.6515.63-0.57%
Mar 23, 202615.7415.7415.7415.7415.722.27%
Mar 20, 202615.3915.3915.3915.3915.37-2.78%
Mar 19, 202615.8315.8315.8315.8315.81-0.38%
Mar 18, 202615.8915.8915.8915.8915.87-1.79%
Mar 17, 202616.1816.1816.1816.1816.160.19%
Mar 16, 202616.1516.1516.1516.1516.131.64%
Mar 13, 202615.8915.8915.8915.8915.87-1.30%
Mar 12, 202616.1016.1016.1016.1016.08-1.89%
Mar 11, 202616.4116.4116.4116.4116.39-0.42%
Mar 10, 202616.4816.4816.4816.4816.460.30%