DFA International Value Portfolio III (DFVIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.90
-0.10 (-0.50%)
May 1, 2025, 4:00 PM EDT
DFVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% |
| Apr 30, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.35% |
| Apr 29, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.05% |
| Apr 28, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 1.06% |
| Apr 25, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.30% |
| Apr 24, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 1.28% |
| Apr 23, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.26% |
| Apr 22, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 1.46% |
| Apr 21, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.05% |
| Apr 17, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.89% |
| Apr 16, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.16% |
| Apr 15, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.90% |
| Apr 14, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 1.18% |
| Apr 11, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 2.65% |
| Apr 10, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -1.25% |
| Apr 9, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 6.00% |
| Apr 8, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.63% |
| Apr 7, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -2.24% |
| Apr 4, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -6.80% |
| Apr 3, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -2.79% |
| Apr 2, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.25% |
| Apr 1, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.10% |
| Mar 31, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -0.91% |
| Mar 28, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -1.35% |
| Mar 27, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.10% |
| Mar 26, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.84% |
| Mar 25, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.70% |
| Mar 24, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.25% |
| Mar 21, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.55% |
| Mar 20, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.84% |
| Mar 19, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.30% |
| Mar 18, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.55% |
| Mar 17, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 1.16% |
| Mar 14, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.84% |
| Mar 13, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.51% |
| Mar 12, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.61% |
| Mar 11, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.41% |
| Mar 10, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.00% |
| Mar 7, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.16% |
| Mar 6, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.25% |
| Mar 5, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 2.69% |
| Mar 4, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.31% |
| Mar 3, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.21% |
| Feb 28, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.42% |
| Feb 27, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.82% |
| Feb 26, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.36% |
| Feb 25, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 1.20% |
| Feb 24, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.16% |
| Feb 21, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.94% |
| Feb 20, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.57% |