DFA Intl Sustainability Core 1 (DFSPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.83
-0.07 (-0.39%)
Aug 26, 2026, 4:00 PM EST
DFSPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -0.39% |
| Aug 25, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.79% |
| Aug 24, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.17% |
| Aug 21, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 1.02% |
| Aug 20, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.40% |
| Aug 19, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.57% |
| Aug 18, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -1.07% |
| Aug 17, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -0.34% |
| Aug 14, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0.17% |
| Aug 13, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.17% |
| Aug 12, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.23% |
| Aug 11, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.06% |
| Aug 10, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -0.45% |
| Aug 7, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.19% |
| Aug 6, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -0.11% |
| Aug 5, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0.28% |
| Aug 4, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 1.15% |
| Aug 3, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.70% |
| Jul 31, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.98% |
| Jul 30, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 2.41% |
| Jul 29, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.35% |
| Jul 28, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.29% |
| Jul 27, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.71% |
| Jul 24, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.30% |
| Jul 23, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -1.17% |
| Jul 22, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.12% |
| Jul 21, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 1.13% |
| Jul 20, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -0.82% |
| Jul 17, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.41% |
| Jul 16, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.53% |
| Jul 15, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.82% |
| Jul 14, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.65% |
| Jul 13, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -0.88% |
| Jul 10, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.18% |
| Jul 9, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.47% |
| Jul 8, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.88% |
| 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 | - |