DFA International High Relative Profitability Portfolio Institutional Class (DIHRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.35
+0.39 (2.44%)
May 1, 2026, 8:05 AM EST

DIHRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 1, 202616.2716.2716.2716.2716.27-0.49%
Apr 30, 202616.3516.3516.3516.3516.352.44%
Apr 29, 202615.9615.9615.9615.9615.96-0.75%
Apr 28, 202616.0816.0816.0816.0816.08-0.86%
Apr 27, 202616.2216.2216.2216.2216.22-0.61%
Apr 24, 202616.3216.3216.3216.3216.320.37%
Apr 23, 202616.2616.2616.2616.2616.26-0.31%
Apr 22, 202616.3116.3116.3116.3116.310.37%
Apr 21, 202616.2516.2516.2516.2516.25-1.87%
Apr 20, 202616.5616.5616.5616.5616.56-0.18%
Apr 17, 202616.5916.5916.5916.5916.591.16%
Apr 16, 202616.4016.4016.4016.4016.40-0.06%
Apr 15, 202616.4116.4116.4116.4116.41-0.49%
Apr 14, 202616.4916.4916.4916.4916.490.61%
Apr 13, 202616.3916.3916.3916.3916.390.68%
Apr 10, 202616.2816.2816.2816.2816.28-0.06%
Apr 9, 202616.2916.2916.2916.2916.29-0.12%
Apr 8, 202616.3116.3116.3116.3116.313.75%
Apr 7, 202615.7215.7215.7215.7215.72-0.06%
Apr 6, 202615.7315.7315.7315.7315.730.25%
Apr 2, 202615.6915.6915.6915.6915.69-0.63%
Apr 1, 202615.7915.7915.7915.7915.791.35%
Mar 31, 202615.5815.5815.5815.5815.582.84%
Mar 30, 202615.1515.1515.1515.1515.150.13%
Mar 27, 202615.1315.1315.1315.1315.12-0.79%
Mar 26, 202615.2515.2515.2515.2515.24-1.99%
Mar 25, 202615.5615.5615.5615.5615.551.30%
Mar 24, 202615.3615.3615.3615.3615.35-0.32%
Mar 23, 202615.4115.4115.4115.4115.402.19%
Mar 20, 202615.0815.0815.0815.0815.07-2.77%
Mar 19, 202615.5115.5115.5115.5115.50-0.13%
Mar 18, 202615.5315.5315.5315.5315.52-2.14%
Mar 17, 202615.8715.8715.8715.8715.860.06%
Mar 16, 202615.8615.8615.8615.8615.851.73%
Mar 13, 202615.5915.5915.5915.5915.58-0.95%
Mar 12, 202615.7415.7415.7415.7415.73-1.56%
Mar 11, 202615.9915.9915.9915.9915.98-0.50%
Mar 10, 202616.0716.0716.0716.0716.06-
Mar 9, 202616.0716.0716.0716.0716.060.63%
Mar 6, 202615.9715.9715.9715.9715.96-0.75%
Mar 5, 202616.0916.0916.0916.0916.08-2.13%
Mar 4, 202616.4416.4416.4416.4416.431.17%
Mar 3, 202616.2516.2516.2516.2516.24-2.99%
Mar 2, 202616.7516.7516.7516.7516.74-1.53%
Feb 27, 202617.0117.0117.0117.0117.000.47%
Feb 26, 202616.9316.9316.9316.9316.92-0.12%
Feb 25, 202616.9516.9516.9516.9516.940.59%
Feb 24, 202616.8516.8516.8516.8516.840.66%
Feb 23, 202616.7416.7416.7416.7416.73-0.30%
Feb 20, 202616.7916.7916.7916.7916.780.42%