DFA International Small Cap Value Portfolio (DISVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.20
+0.04 (0.14%)
Sep 3, 2025, 4:00 PM EDT
DISVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 3, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | - | - |
| 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% |
| Aug 12, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 1.15% |
| Aug 11, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -0.31% |
| Aug 8, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 0.31% |
| Aug 7, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.77% |
| Aug 6, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 1.14% |
| Aug 5, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.25% |
| Aug 4, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 1.15% |
| Aug 1, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 0.54% |
| Jul 31, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | -0.43% |
| Jul 30, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | -1.03% |
| Jul 29, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 0.25% |
| Jul 28, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -1.52% |
| Jul 25, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -0.14% |
| Jul 24, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -0.46% |
| Jul 23, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 1.75% |
| Jul 22, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 0.90% |
| Jul 21, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 0.76% |
| Jul 18, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.18% |
| Jul 17, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 0.18% |
| Jul 16, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.22% |
| Jul 15, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -1.08% |
| Jul 14, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 0.11% |
| Jul 11, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | -0.54% |
| Jul 10, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
| Jul 9, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 0.87% |
| Jul 8, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 0.87% |
| Jul 7, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | -0.90% |
| 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% |