DFA International High Relative Profitability Portfolio Institutional Class (DIHRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.53
-0.03 (-0.21%)
Jul 3, 2025, 4:00 PM EDT
DIHRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.21% |
| Jul 2, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.48% |
| Jul 1, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.14% |
| Jun 30, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.42% |
| Jun 27, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.48% |
| Jun 26, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.35 | 1.18% |
| Jun 25, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.19 | -0.49% |
| Jun 24, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.25 | 0.91% |
| Jun 23, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.13 | 0.63% |
| Jun 20, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.04 | -0.84% |
| Jun 18, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.16 | - |
| Jun 17, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.16 | -1.10% |
| Jun 16, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.31 | 0.14% |
| Jun 13, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.29 | -1.16% |
| Jun 12, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.46 | 0.90% |
| Jun 11, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.33 | 0.07% |
| Jun 10, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.32 | 0.21% |
| Jun 9, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.29 | 0.21% |
| Jun 6, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.26 | 0.07% |
| Jun 5, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.25 | -0.14% |
| Jun 4, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.27 | 0.42% |
| Jun 3, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.22 | -0.83% |
| Jun 2, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.33 | 1.05% |
| May 30, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.19 | 0.21% |
| May 29, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.16 | 0.49% |
| May 28, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.09 | -0.97% |
| May 27, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.22 | 1.20% |
| May 23, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.06 | 0.35% |
| May 22, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.01 | - |
| May 21, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.01 | -0.70% |
| May 20, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.11 | 0.49% |
| May 19, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.04 | 0.78% |
| May 16, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 13.93 | 0.21% |
| May 15, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 13.90 | 1.22% |
| May 14, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.73 | -0.79% |
| May 13, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.84 | 0.29% |
| May 12, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.80 | 0.43% |
| May 9, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.74 | 0.65% |
| May 8, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.65 | -0.43% |
| May 7, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.71 | -0.07% |
| May 6, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.72 | - |
| May 5, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.72 | 0.14% |
| May 2, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.70 | 1.54% |
| May 1, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.49 | -0.44% |
| Apr 30, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.55 | 0.51% |
| Apr 29, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.48 | -0.07% |
| Apr 28, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.49 | 0.74% |
| Apr 25, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.39 | -0.15% |
| Apr 24, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.41 | 1.42% |
| Apr 23, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.23 | - |