DFA Intl Hi Relatv Profitability Instl (DIHRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.36
-0.11 (-0.67%)
Jul 9, 2026, 8:05 AM EST
DIHRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | - | - |
| 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% |
| Jun 15, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.62 | 0.42% |
| Jun 12, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.55 | 0.42% |
| Jun 11, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.48 | 3.04% |
| Jun 10, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 15.99 | -0.98% |
| Jun 9, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.15 | -0.06% |
| Jun 8, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.16 | 0.68% |
| Jun 5, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.05 | -2.41% |
| Jun 4, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.45 | 0.79% |
| Jun 3, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.32 | -0.54% |
| Jun 2, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.41 | 0.18% |
| Jun 1, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.38 | -0.42% |
| May 29, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.45 | 0.12% |
| May 28, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.43 | 0.18% |
| May 27, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.40 | -0.24% |
| May 26, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.44 | 0.79% |
| May 22, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.31 | - |
| May 21, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.31 | 0.30% |
| May 20, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.26 | 1.23% |
| May 19, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.06 | -0.55% |
| May 18, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.15 | 0.68% |
| May 15, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.04 | -1.64% |
| May 14, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.31 | -0.54% |
| May 13, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.40 | 0.48% |
| May 12, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.32 | -0.24% |
| May 11, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.36 | -0.30% |
| May 8, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.41 | 1.10% |
| May 7, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.23 | -1.62% |
| May 6, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.50 | 2.27% |
| May 5, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.13 | 1.18% |
| May 4, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.94 | -1.04% |
| May 1, 2026 | 16.27 | 16.27 | 16.27 | 16.27 | 16.11 | -0.49% |
| Apr 30, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.19 | 2.44% |
| Apr 29, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.81 | -0.75% |
| Apr 28, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 15.92 | -0.87% |
| Apr 27, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.06 | -0.61% |