DFA International Value Portfolio III (DFVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.57
-0.14 (-0.52%)
At close: Apr 29, 2026
DFVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 29, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -0.52% |
| Apr 28, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.23% |
| Apr 27, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.37% |
| Apr 24, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.15% |
| Apr 23, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -0.60% |
| Apr 22, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 0.15% |
| Apr 21, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -1.58% |
| Apr 20, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | -0.22% |
| Apr 17, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0.40% |
| Apr 16, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -0.11% |
| Apr 15, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -0.40% |
| Apr 14, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.18% |
| Apr 13, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 0.70% |
| Apr 10, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 0.22% |
| Apr 9, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.04% |
| Apr 8, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 3.09% |
| Apr 7, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.19% |
| Apr 6, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.38% |
| Apr 2, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.38% |
| Apr 1, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.20% |
| Mar 31, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 2.74% |
| Mar 30, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| Mar 27, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.13 | -0.55% |
| Mar 26, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.27 | -1.55% |
| Mar 25, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.67 | 1.34% |
| Mar 24, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.33 | -0.12% |
| Mar 23, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.36 | 1.88% |
| Mar 20, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.89 | -2.58% |
| Mar 19, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.55 | -0.08% |
| Mar 18, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.57 | -1.19% |
| Mar 17, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.88 | 0.70% |
| Mar 16, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.70 | 1.58% |
| Mar 13, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.30 | -0.90% |
| Mar 12, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.53 | -1.88% |
| Mar 11, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.02 | 0.31% |
| Mar 10, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 25.94 | 0.35% |
| Mar 9, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.85 | 0.43% |
| Mar 6, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.74 | -0.73% |
| Mar 5, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.93 | -1.92% |
| Mar 4, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.44 | 0.61% |
| Mar 3, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.28 | -3.09% |
| Mar 2, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.12 | -1.41% |
| Feb 27, 2026 | 27.58 | 27.58 | 27.58 | 27.58 | 27.51 | 0.11% |
| Feb 26, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.48 | -0.14% |
| Feb 25, 2026 | 27.59 | 27.59 | 27.59 | 27.59 | 27.52 | 0.95% |
| Feb 24, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | 27.26 | 0.29% |
| Feb 23, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.18 | -0.26% |
| Feb 20, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.25 | 0.59% |
| Feb 19, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.09 | 0.18% |
| Feb 18, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.04 | 0.37% |