DFA Intl Hi Relatv Profitability Instl (DIHRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.46
+0.18 (1.11%)
Oct 15, 2026, 4:00 PM EST
DIHRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 1.11% |
| Oct 14, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.49% |
| Oct 13, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.31% |
| Oct 12, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.24% |
| Oct 9, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.80% |
| Oct 8, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -0.06% |
| Oct 7, 2026 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -0.92% |
| Oct 6, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.31% |
| Oct 5, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -0.12% |
| Oct 2, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 1.30% |
| Oct 1, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.31% |
| Sep 30, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -0.61% |
| Sep 29, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -0.01% |
| Sep 28, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.29 | -0.73% |
| Sep 25, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 16.41 | 0.86% |
| Sep 24, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.27 | -0.49% |
| Sep 23, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.35 | -1.38% |
| Sep 22, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.58 | 0.42% |
| Sep 21, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.51 | 0.73% |
| Sep 18, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.39 | -0.84% |
| Sep 17, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.53 | 1.09% |
| Sep 16, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.35 | -0.43% |
| Sep 15, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.42 | -0.36% |
| Sep 14, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.48 | -0.42% |
| Sep 11, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.55 | 0.55% |
| Sep 10, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.46 | -1.02% |
| Sep 9, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.63 | -0.89% |
| Sep 8, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.78 | -0.59% |
| Sep 4, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.88 | -0.18% |
| Sep 3, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 16.91 | 1.07% |
| Sep 2, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.73 | 0.06% |
| Sep 1, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.72 | -1.00% |
| Aug 31, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.89 | -0.35% |
| Aug 28, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 16.95 | -0.59% |
| Aug 27, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.05 | -0.34% |
| Aug 26, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.11 | -0.52% |
| Aug 25, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.20 | 0.58% |
| Aug 24, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.10 | -0.29% |
| Aug 21, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.15 | 1.00% |
| Aug 20, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 16.98 | -0.41% |
| Aug 19, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.05 | 1.06% |
| Aug 18, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.87 | -1.05% |
| Aug 17, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.05 | -0.12% |
| Aug 14, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.07 | -0.12% |
| Aug 13, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.09 | 0.18% |
| Aug 12, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.06 | - |
| Aug 11, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.06 | -0.06% |
| Aug 10, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.07 | -0.06% |
| Aug 7, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.08 | 1.36% |
| Aug 6, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.85 | -0.12% |