DFA International Small Cap Value Portfolio Institutional Class (DISVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
27.73
+0.06 (0.22%)
Jul 3, 2025, 4:00 PM EDT
DISVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 0.22% |
| Jul 2, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 0.44% |
| Jul 1, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -0.11% |
| Jun 30, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 0.47% |
| Jun 27, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -1.01% |
| Jun 26, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.28 | 1.43% |
| Jun 25, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 26.90 | -0.18% |
| Jun 24, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 26.95 | 1.03% |
| Jun 23, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 26.67 | 0.44% |
| Jun 20, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.56 | -0.59% |
| Jun 18, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 26.71 | 0.11% |
| Jun 17, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 26.68 | -1.02% |
| Jun 16, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 26.96 | 0.55% |
| Jun 13, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 26.81 | -1.16% |
| Jun 12, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.13 | 0.88% |
| Jun 11, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 26.89 | 0.37% |
| Jun 10, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 26.79 | -0.07% |
| Jun 9, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 26.81 | 0.22% |
| Jun 6, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 26.75 | 0.04% |
| Jun 5, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 26.74 | - |
| Jun 4, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 26.74 | 0.41% |
| Jun 3, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 26.63 | -0.81% |
| Jun 2, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 26.85 | 1.56% |
| May 30, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.44 | 0.22% |
| May 29, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.38 | 0.52% |
| May 28, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.24 | -0.67% |
| May 27, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.42 | 0.90% |
| May 23, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.18 | 0.68% |
| May 22, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.00 | 0.19% |
| May 21, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 25.95 | -0.30% |
| May 20, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.03 | 0.53% |
| May 19, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 25.90 | 0.96% |
| May 16, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 25.65 | 0.27% |
| May 15, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.58 | 0.42% |
| May 14, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.47 | -0.31% |
| May 13, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.55 | 0.85% |
| May 12, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.34 | 0.04% |
| May 9, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.33 | 1.02% |
| May 8, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.07 | -0.12% |
| May 7, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.10 | -0.04% |
| May 6, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.11 | 0.75% |
| May 5, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 24.92 | 0.16% |
| May 2, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 24.88 | 1.04% |
| May 1, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 24.63 | -0.91% |
| Apr 30, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 24.85 | 0.12% |
| Apr 29, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 24.82 | -0.04% |
| Apr 28, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 24.83 | 1.12% |
| Apr 25, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.56 | 0.12% |
| Apr 24, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.53 | 1.42% |
| Apr 23, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.18 | -0.08% |