Skip to main content
logo
DFA Intl Sustainability Core 1 (DFSPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.91
+0.19 (1.14%)
Oct 15, 2026, 4:00 PM EST

DFSPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 15, 202616.9116.9116.9116.9116.911.14%
Oct 14, 202616.7216.7216.7216.7216.72-0.77%
Oct 13, 202616.8516.8516.8516.8516.850.66%
Oct 12, 202616.7416.7416.7416.7416.74-0.24%
Oct 9, 202616.7816.7816.7816.7816.780.84%
Oct 8, 202616.6416.6416.6416.6416.64-0.36%
Oct 7, 202616.7016.7016.7016.7016.70-1.24%
Oct 6, 202616.9116.9116.9116.9116.910.36%
Oct 5, 202616.8516.8516.8516.8516.85-0.12%
Oct 2, 202616.8716.8716.8716.8716.870.96%
Oct 1, 202616.7116.7116.7116.7116.71-0.95%
Sep 30, 202616.8716.8716.8716.8716.87-0.82%
Sep 29, 202617.0117.0117.0117.0117.01-0.08%
Sep 28, 202617.1617.1617.1617.1617.02-0.69%
Sep 25, 202617.2817.2817.2817.2817.140.94%
Sep 24, 202617.1217.1217.1217.1216.98-0.52%
Sep 23, 202617.2117.2117.2117.2117.07-1.66%
Sep 22, 202617.5017.5017.5017.5017.360.35%
Sep 21, 202617.4417.4417.4417.4417.300.98%
Sep 18, 202617.2717.2717.2717.2717.13-0.80%
Sep 17, 202617.4117.4117.4117.4117.271.28%
Sep 16, 202617.1917.1917.1917.1917.05-0.29%
Sep 15, 202617.2417.2417.2417.2417.10-0.41%
Sep 14, 202617.3117.3117.3117.3117.17-0.69%
Sep 11, 202617.4317.4317.4317.4317.290.81%
Sep 10, 202617.2917.2917.2917.2917.15-1.03%
Sep 9, 202617.4717.4717.4717.4717.33-0.97%
Sep 8, 202617.6417.6417.6417.6417.50-0.79%
Sep 4, 202617.7817.7817.7817.7817.64-0.06%
Sep 3, 202617.7917.7917.7917.7917.651.37%
Sep 2, 202617.5517.5517.5517.5517.410.23%
Sep 1, 202617.5117.5117.5117.5117.37-1.01%
Aug 31, 202617.6917.6917.6917.6917.55-0.23%
Aug 28, 202617.7317.7317.7317.7317.59-0.50%
Aug 27, 202617.8217.8217.8217.8217.68-0.06%
Aug 26, 202617.8317.8317.8317.8317.69-0.39%
Aug 25, 202617.9017.9017.9017.9017.760.79%
Aug 24, 202617.7617.7617.7617.7617.62-0.17%
Aug 21, 202617.7917.7917.7917.7917.651.02%
Aug 20, 202617.6117.6117.6117.6117.47-0.40%
Aug 19, 202617.6817.6817.6817.6817.540.57%
Aug 18, 202617.5817.5817.5817.5817.44-1.07%
Aug 17, 202617.7717.7717.7717.7717.63-0.33%
Aug 14, 202617.8317.8317.8317.8317.690.16%
Aug 13, 202617.8017.8017.8017.8017.660.17%
Aug 12, 202617.7717.7717.7717.7717.630.23%
Aug 11, 202617.7317.7317.7317.7317.590.06%
Aug 10, 202617.7217.7217.7217.7217.58-0.45%
Aug 7, 202617.8017.8017.8017.8017.661.20%
Aug 6, 202617.5917.5917.5917.5917.45-0.11%