DFA International Small Cap Value Portfolio Institutional Class (DISVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
25.24
+0.28 (1.12%)
Apr 29, 2025, 8:09 AM EDT
DISVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 29, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | - | - |
| Apr 28, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 1.12% |
| Apr 25, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.12% |
| Apr 24, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 1.42% |
| Apr 23, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.08% |
| Apr 22, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.61% |
| Apr 21, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.82% |
| Apr 17, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.75% |
| Apr 16, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.29% |
| Apr 15, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.59% |
| Apr 14, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 1.58% |
| Apr 11, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 2.53% |
| Apr 10, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.35% |
| Apr 9, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 4.92% |
| Apr 8, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.93% |
| Apr 7, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -2.22% |
| Apr 4, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -7.16% |
| Apr 3, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -2.02% |
| Apr 2, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.12% |
| Apr 1, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.17% |
| Mar 31, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -1.23% |
| Mar 28, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -1.01% |
| Mar 27, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.32% |
| Mar 26, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -0.81% |
| Mar 25, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.73% |
| Mar 24, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.12% |
| Mar 21, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.52% |
| Mar 20, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.76% |
| Mar 19, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.32% |
| Mar 18, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.61% |
| Mar 17, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 1.18% |
| Mar 14, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 1.96% |
| Mar 13, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.58% |
| Mar 12, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.96% |
| Mar 11, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.13% |
| Mar 10, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -2.21% |
| Mar 7, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 1.16% |
| Mar 6, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.17% |
| Mar 5, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 3.12% |
| Mar 4, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -0.30% |
| Mar 3, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.34% |
| Feb 28, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| Feb 27, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.97% |
| Feb 26, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.34% |
| Feb 25, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.77% |
| Feb 24, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.04% |
| Feb 21, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -0.93% |
| Feb 20, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.55% |
| Feb 19, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -0.93% |
| Feb 18, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.60% |