DFA International Social Core Equity Portfolio Institutional Class Shares (DSCLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.55
-0.18 (-0.87%)
May 19, 2026, 4:00 PM EST
DSCLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | - | - |
| May 18, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.53% |
| May 15, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -1.58% |
| May 14, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.29% |
| May 13, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.48% |
| May 12, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.52% |
| May 11, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.10% |
| May 8, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 1.11% |
| May 7, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -1.05% |
| May 6, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 2.39% |
| May 5, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.98% |
| May 4, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -1.07% |
| May 1, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.39% |
| Apr 30, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 2.33% |
| Apr 29, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.74% |
| Apr 28, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.34% |
| Apr 27, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.39% |
| Apr 24, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.49% |
| Apr 23, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.88% |
| Apr 22, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.34% |
| Apr 21, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -1.68% |
| Apr 20, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.33% |
| Apr 17, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.26% |
| Apr 16, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| Apr 15, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.29% |
| Apr 14, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.68% |
| Apr 13, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.64% |
| Apr 10, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.20% |
| Apr 9, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| Apr 8, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 3.92% |
| Apr 7, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.20% |
| Apr 6, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.41% |
| 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% |