DFA International Small Cap Value Portfolio Institutional Class (DISVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
27.57
+0.24 (0.88%)
Jun 13, 2025, 8:09 AM EDT
DISVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -1.16% |
| Jun 12, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 0.88% |
| Jun 11, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 0.37% |
| Jun 10, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | -0.07% |
| Jun 9, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.22% |
| Jun 6, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 0.04% |
| Jun 5, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
| Jun 4, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0.41% |
| Jun 3, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -0.81% |
| Jun 2, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 1.56% |
| May 30, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 0.22% |
| May 29, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 0.52% |
| May 28, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -0.67% |
| May 27, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.90% |
| May 23, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.68% |
| May 22, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.19% |
| May 21, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -0.30% |
| May 20, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.53% |
| May 19, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.96% |
| May 16, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.27% |
| May 15, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.42% |
| May 14, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.31% |
| May 13, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.85% |
| May 12, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.04% |
| May 9, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 1.02% |
| May 8, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.12% |
| May 7, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.04% |
| May 6, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.75% |
| May 5, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.16% |
| May 2, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 1.04% |
| May 1, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.91% |
| Apr 30, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.12% |
| Apr 29, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.04% |
| 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% |