DFA International Small Cap Value Portfolio Institutional Class (DISVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
26.46
+0.14 (0.53%)
May 21, 2025, 8:09 AM EDT
DISVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 21, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | - | - |
| 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% |
| 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% |