DFA International High Relative Profitability Portfolio Institutional Class (DIHRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.71
+0.15 (0.91%)
Feb 13, 2026, 4:00 PM EST
DIHRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.91% |
| Feb 12, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -1.13% |
| Feb 11, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.84% |
| Feb 10, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.18% |
| Feb 9, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 1.16% |
| Feb 6, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 2.12% |
| Feb 5, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.80% |
| Feb 4, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.37% |
| Feb 3, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -0.12% |
| Feb 2, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.50% |
| Jan 30, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -1.17% |
| Jan 29, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.12% |
| Jan 28, 2026 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -0.73% |
| Jan 27, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 1.43% |
| Jan 26, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.37% |
| Jan 23, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.82% |
| Jan 22, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.57% |
| Jan 21, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.76% |
| Jan 20, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -1.26% |
| Jan 16, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.06% |
| Jan 15, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -0.13% |
| Jan 14, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.38% |
| Jan 13, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.69% |
| Jan 12, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.57% |
| Jan 9, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 1.02% |
| Jan 8, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.19% |
| Jan 7, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.32% |
| Jan 6, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.32% |
| Jan 5, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.96% |
| Jan 2, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 1.04% |
| Dec 31, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.39% |
| Dec 30, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.13% |
| Dec 29, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -0.32% |
| Dec 26, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.13% |
| Dec 24, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.06% |
| Dec 23, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.85% |
| Dec 22, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.33% |
| Dec 19, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.39% |
| Dec 18, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.79% |
| Dec 17, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.85% |
| Dec 16, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -0.59% |
| Dec 15, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.33% |
| Dec 12, 2025 | 15.23 | 15.23 | 15.23 | 15.38 | 15.23 | -0.71% |
| Dec 11, 2025 | 15.34 | 15.34 | 15.34 | 15.49 | 15.34 | 0.26% |
| Dec 10, 2025 | 15.30 | 15.30 | 15.30 | 15.45 | 15.30 | 1.18% |
| Dec 9, 2025 | 15.12 | 15.12 | 15.12 | 15.27 | 15.12 | -0.33% |
| Dec 8, 2025 | 15.17 | 15.17 | 15.17 | 15.32 | 15.17 | -0.26% |
| Dec 5, 2025 | 15.21 | 15.21 | 15.21 | 15.36 | 15.21 | -0.19% |
| Dec 4, 2025 | 15.24 | 15.24 | 15.24 | 15.39 | 15.24 | 0.07% |
| Dec 3, 2025 | 15.23 | 15.23 | 15.23 | 15.38 | 15.23 | 0.85% |