DFA International Social Core Equity Portfolio Institutional Class Shares (DSCLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.79
+0.06 (0.29%)
Feb 13, 2026, 4:00 PM EST
DSCLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.29% |
| Feb 12, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -1.14% |
| Feb 11, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.43% |
| Feb 10, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.38% |
| Feb 9, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.61% |
| Feb 6, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 2.04% |
| Feb 5, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -1.23% |
| Feb 4, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.35% |
| Feb 3, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.50% |
| Feb 2, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.55% |
| Jan 30, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -1.62% |
| Jan 29, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.10% |
| Jan 28, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.59% |
| Jan 27, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 1.49% |
| Jan 26, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.45% |
| Jan 23, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.65% |
| Jan 22, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 1.12% |
| Jan 21, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.82% |
| Jan 20, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -1.06% |
| Jan 16, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.20% |
| Jan 15, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.25% |
| Jan 14, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.41% |
| Jan 13, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.71% |
| Jan 12, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.66% |
| Jan 9, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.62% |
| Jan 8, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.05% |
| Jan 7, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.41% |
| Jan 6, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.36% |
| Jan 5, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.98% |
| Jan 2, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.89% |
| Dec 31, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.47% |
| Dec 30, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.16% |
| Dec 29, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.26% |
| Dec 26, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.05% |
| Dec 24, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.05% |
| Dec 23, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.68% |
| Dec 22, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.63% |
| Dec 19, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.48% |
| Dec 18, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.80% |
| Dec 17, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.69% |
| Dec 16, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.26% |
| Dec 15, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.69% |
| Dec 12, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.63% |
| Dec 11, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.58% |
| Dec 10, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -0.21% |
| Dec 9, 2025 | 18.58 | 18.58 | 18.58 | 18.85 | 18.58 | -0.16% |
| Dec 8, 2025 | 18.61 | 18.61 | 18.61 | 18.88 | 18.61 | -0.21% |
| Dec 5, 2025 | 18.65 | 18.65 | 18.65 | 18.92 | 18.65 | 0.11% |
| Dec 4, 2025 | 18.63 | 18.63 | 18.63 | 18.90 | 18.63 | 0.32% |
| Dec 3, 2025 | 18.57 | 18.57 | 18.57 | 18.84 | 18.57 | 0.32% |