DFA Intl Hi Relatv Profitability Instl (DIHRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.21
-0.09 (-0.52%)
Aug 27, 2026, 8:05 AM EST
DIHRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -0.52% |
| Aug 25, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% |
| Aug 24, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.29% |
| Aug 21, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 1.00% |
| Aug 20, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.41% |
| Aug 19, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 1.06% |
| Aug 18, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -1.05% |
| Aug 17, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.12% |
| Aug 14, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.12% |
| Aug 13, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.17% |
| Aug 12, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| Aug 11, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.06% |
| Aug 10, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.06% |
| Aug 7, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 1.36% |
| Aug 6, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.12% |
| Aug 5, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.12% |
| Aug 4, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 1.19% |
| Aug 3, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.60% |
| Jul 31, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.89% |
| Jul 30, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 2.19% |
| Jul 29, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.06% |
| Jul 28, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.55% |
| Jul 27, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.37% |
| Jul 24, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Jul 23, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.85% |
| Jul 22, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| Jul 21, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 1.17% |
| Jul 20, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.73% |
| Jul 17, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.24% |
| Jul 16, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.49% |
| Jul 15, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.61% |
| Jul 14, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.37% |
| Jul 13, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -0.79% |
| Jul 10, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.12% |
| Jul 9, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.49% |
| Jul 8, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.67% |
| Jul 7, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.96% |
| Jul 6, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.73% |
| Jul 2, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 1.60% |
| Jul 1, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -1.46% |
| Jun 30, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| Jun 29, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 1.04% |
| Jun 26, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.32 | -0.24% |
| Jun 25, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.36 | 0.98% |
| Jun 24, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.20 | -0.12% |
| Jun 23, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.22 | -1.68% |
| Jun 22, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.50 | -0.24% |
| Jun 18, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.54 | 0.54% |
| Jun 17, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.45 | -0.78% |
| Jun 16, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.58 | -0.23% |