DFA International Social Core Equity Portfolio Institutional Class Shares (DSCLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.50
-0.13 (-0.66%)
Apr 2, 2026, 4:00 PM EST
DSCLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.66% |
| Apr 1, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 1.55% |
| Mar 31, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 3.26% |
| Mar 30, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -0.21% |
| Mar 27, 2026 | 18.76 | 18.76 | 18.76 | 18.76 | 18.74 | -0.90% |
| Mar 26, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.91 | -2.02% |
| Mar 25, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.30 | 1.58% |
| Mar 24, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 19.00 | -0.31% |
| Mar 23, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.06 | 2.20% |
| Mar 20, 2026 | 18.67 | 18.67 | 18.67 | 18.67 | 18.65 | -2.71% |
| Mar 19, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.17 | -0.47% |
| Mar 18, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.26 | -1.58% |
| Mar 17, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | 19.57 | 0.36% |
| Mar 16, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.50 | 1.56% |
| Mar 13, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.20 | -1.23% |
| Mar 12, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 19.44 | -2.01% |
| Mar 11, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.83 | -0.25% |
| Mar 10, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.88 | 0.35% |
| Mar 9, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.81 | 0.15% |
| Mar 6, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.78 | -0.90% |
| Mar 5, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.96 | -1.67% |
| Mar 4, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.30 | 0.69% |
| Mar 3, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.16 | -3.21% |
| Mar 2, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.83 | -1.60% |
| Feb 27, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.17 | 0.24% |
| Feb 26, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.12 | 0.05% |
| Feb 25, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.11 | 0.86% |
| Feb 24, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.93 | 0.38% |
| Feb 23, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.85 | -0.33% |
| Feb 20, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.92 | 0.77% |
| Feb 19, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.76 | -0.05% |
| Feb 18, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.77 | 0.10% |
| Feb 17, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.75 | -0.05% |
| Feb 13, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.76 | 0.29% |
| Feb 12, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.70 | -1.14% |
| Feb 11, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.94 | 0.43% |
| Feb 10, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.85 | 0.38% |
| Feb 9, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.77 | 1.61% |
| Feb 6, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.44 | 2.04% |
| Feb 5, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.03 | -1.23% |
| Feb 4, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.28 | 0.35% |
| Feb 3, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.21 | 0.50% |
| Feb 2, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.11 | 0.55% |
| Jan 30, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.00 | -1.62% |
| Jan 29, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.33 | 0.10% |
| Jan 28, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.31 | -0.59% |
| Jan 27, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.43 | 1.49% |
| Jan 26, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.13 | 0.45% |
| Jan 23, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.04 | 0.65% |
| Jan 22, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.91 | 1.12% |