DFA International High Relative Profitability Portfolio Institutional Class (DIHRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.59
+0.19 (1.16%)
Apr 20, 2026, 8:05 AM EST
DIHRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 20, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | - | - |
| Apr 17, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 1.16% |
| Apr 16, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.06% |
| Apr 15, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.49% |
| Apr 14, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.61% |
| Apr 13, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.68% |
| Apr 10, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.06% |
| Apr 9, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -0.12% |
| Apr 8, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 3.75% |
| Apr 7, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.06% |
| Apr 6, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.25% |
| Apr 2, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -0.63% |
| Apr 1, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 1.35% |
| Mar 31, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 2.84% |
| Mar 30, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.13% |
| Mar 27, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.12 | -0.79% |
| Mar 26, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.24 | -1.99% |
| Mar 25, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.55 | 1.30% |
| Mar 24, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.35 | -0.32% |
| Mar 23, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.40 | 2.19% |
| Mar 20, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.07 | -2.77% |
| Mar 19, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.50 | -0.13% |
| Mar 18, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.52 | -2.14% |
| Mar 17, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.86 | 0.06% |
| Mar 16, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.85 | 1.73% |
| Mar 13, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.58 | -0.95% |
| Mar 12, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.73 | -1.56% |
| Mar 11, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.98 | -0.50% |
| Mar 10, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.06 | - |
| Mar 9, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.06 | 0.63% |
| Mar 6, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.96 | -0.75% |
| Mar 5, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.08 | -2.13% |
| Mar 4, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.43 | 1.17% |
| Mar 3, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.24 | -2.99% |
| Mar 2, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.74 | -1.53% |
| Feb 27, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.00 | 0.47% |
| Feb 26, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.92 | -0.12% |
| Feb 25, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.94 | 0.59% |
| Feb 24, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.84 | 0.66% |
| Feb 23, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.73 | -0.30% |
| Feb 20, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.78 | 0.42% |
| Feb 19, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.71 | -0.12% |
| Feb 18, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.73 | 0.18% |
| Feb 17, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.70 | - |
| Feb 13, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.70 | 0.91% |
| Feb 12, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.55 | -1.13% |
| Feb 11, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.74 | 0.84% |
| Feb 10, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.60 | 0.18% |
| Feb 9, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.57 | 1.16% |
| Feb 6, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.38 | 2.12% |