DFA International Small Cap Value Portfolio (DISVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.44
+0.07 (0.23%)
Oct 24, 2025, 4:00 PM EDT
DISVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | - | - |
| Oct 23, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 1.23% |
| Oct 22, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.47% |
| Oct 21, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -1.39% |
| Oct 20, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0.83% |
| Oct 17, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -0.60% |
| Oct 16, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.20% |
| Oct 15, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.57% |
| Oct 14, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 0.23% |
| Oct 13, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -0.89% |
| Oct 9, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -0.56% |
| Oct 8, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.53% |
| Oct 7, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -0.89% |
| Oct 6, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.07% |
| Oct 3, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.69% |
| Oct 2, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -0.17% |
| Oct 1, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0.10% |
| Sep 30, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.57% |
| Sep 29, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -0.50% |
| Sep 26, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 1.24% |
| Sep 25, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -0.63% |
| Sep 24, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -0.83% |
| Sep 23, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| Sep 22, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.50% |
| Sep 19, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.13% |
| Sep 18, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 0.10% |
| Sep 17, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -0.72% |
| Sep 16, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 0.10% |
| Sep 15, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.66% |
| Sep 12, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.26% |
| Sep 11, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 1.07% |
| Sep 10, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 0.23% |
| Sep 9, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -0.23% |
| Sep 8, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 1.73% |
| Sep 4, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% |
| Sep 3, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.14% |
| Sep 2, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -0.82% |
| Aug 29, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.27% |
| Aug 28, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.17% |
| Aug 27, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -0.27% |
| Aug 26, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.14% |
| Aug 25, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | -1.07% |
| Aug 22, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 2.02% |
| Aug 21, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| Aug 20, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.21% |
| Aug 19, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -0.03% |
| Aug 18, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.07% |
| Aug 15, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.34% |
| Aug 14, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -0.17% |
| Aug 13, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.34% |