DFA International Value Portfolio III (DFVIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.15
-0.26 (-1.21%)
Jun 17, 2025, 4:00 PM EDT
DFVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 18, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.19% |
| Jun 17, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -1.21% |
| Jun 16, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.52% |
| Jun 13, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.88% |
| Jun 12, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.99% |
| Jun 11, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.19% |
| Jun 10, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.05% |
| Jun 9, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.14% |
| Jun 6, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.38% |
| Jun 5, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.09% |
| Jun 4, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.05% |
| Jun 3, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.61% |
| Jun 2, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 1.14% |
| May 30, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.19% |
| May 29, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.58% |
| May 28, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -1.00% |
| May 27, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.91% |
| May 23, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.24% |
| May 22, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.05% |
| May 21, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.48% |
| May 20, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.58% |
| May 19, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.78% |
| May 16, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.15% |
| May 15, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.83% |
| May 14, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.39% |
| May 13, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.64% |
| May 12, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.49% |
| May 9, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 1.05% |
| May 8, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.30% |
| May 7, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.25% |
| May 6, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.15% |
| May 5, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.10% |
| May 2, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 1.31% |
| 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% |