DFIPX - DFA International Value Portfolio

Nasdaq - Nasdaq Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 202318.9518.9518.9518.9518.95-
Jun 01, 202318.6318.6318.6318.6318.63-
May 31, 202318.3418.3418.3418.3418.34-
May 30, 202318.6418.6418.6418.6418.64-
May 26, 202318.8018.8018.8018.8018.80-
May 25, 202318.6818.6818.6818.6818.68-
May 24, 202318.8118.8118.8118.8118.81-
May 23, 202319.0719.0719.0719.0719.07-
May 22, 202319.2119.2119.2119.2119.21-
May 19, 202319.1819.1819.1819.1819.18-
May 18, 202319.1219.1219.1219.1219.12-
May 17, 202319.1519.1519.1519.1519.15-
May 16, 202319.0619.0619.0619.0619.06-
May 15, 202319.3019.3019.3019.3019.30-
May 12, 202319.1119.1119.1119.1119.11-
May 11, 202319.1619.1619.1619.1619.16-
May 10, 202319.3319.3319.3319.3319.33-
May 09, 202319.3719.3719.3719.3719.37-
May 08, 202319.3919.3919.3919.3919.39-
May 05, 202319.3519.3519.3519.3519.35-
May 04, 202318.9918.9918.9918.9918.99-
May 03, 202319.0619.0619.0619.0619.06-
May 02, 202319.0719.0719.0719.0719.07-
May 01, 202319.3319.3319.3319.3319.33-
Apr 28, 202319.4019.4019.4019.4019.40-
Apr 27, 202319.3519.3519.3519.3519.35-
Apr 26, 202319.1719.1719.1719.1719.17-
Apr 25, 202319.1319.1319.1319.1319.13-
Apr 24, 202319.4519.4519.4519.4519.45-
Apr 21, 202319.3719.3719.3719.3719.37-
Apr 20, 202319.3819.3819.3819.3819.38-
Apr 19, 202319.4619.4619.4619.4619.46-
Apr 18, 202319.5019.5019.5019.5019.50-
Apr 17, 202319.3819.3819.3819.3819.38-
Apr 14, 202319.4419.4419.4419.4419.44-
Apr 13, 202319.4519.4519.4519.4519.45-
Apr 12, 202319.2219.2219.2219.2219.22-
Apr 11, 202319.0919.0919.0919.0919.09-
Apr 10, 202318.9118.9118.9118.9118.91-
Apr 06, 202318.9418.9418.9418.9418.94-
Apr 05, 202318.8918.8918.8918.8918.89-
Apr 04, 202319.0319.0319.0319.0319.03-
Apr 03, 202319.0619.0619.0619.0619.06-
Mar 31, 202318.7718.7718.7718.7718.77-
Mar 30, 202318.7218.7218.7218.7218.72-
Mar 30, 20230.03 Dividend
Mar 29, 202318.5318.5318.5318.5318.50-
Mar 28, 202318.3318.3318.3318.3318.30-
Mar 27, 202318.2018.2018.2018.2018.17-
Mar 24, 202317.9817.9817.9817.9817.95-
Mar 23, 202318.1618.1618.1618.1618.13-
Mar 22, 202318.2518.2518.2518.2518.22-
Mar 21, 202318.3118.3118.3118.3118.28-
Mar 20, 202317.9817.9817.9817.9817.95-
Mar 17, 202317.7117.7117.7117.7117.68-
Mar 16, 202317.9317.9317.9317.9317.90-
Mar 15, 202317.8117.8117.8117.8117.78-
Mar 14, 202318.4718.4718.4718.4718.44-
Mar 13, 202318.3618.3618.3618.3618.33-
Mar 10, 202318.6818.6818.6818.6818.65-
Mar 09, 202318.9018.9018.9018.9018.87-
Mar 08, 202319.0819.0819.0819.0819.05-
Mar 07, 202319.0219.0219.0219.0218.99-
Mar 06, 202319.3819.3819.3819.3819.35-
Mar 03, 202319.3919.3919.3919.3919.36-
Mar 02, 202319.1219.1219.1219.1219.09-
Mar 01, 202319.1019.1019.1019.1019.07-
Feb 28, 202318.9418.9418.9418.9418.91-
Feb 27, 202319.0319.0319.0319.0319.00-
Feb 24, 202318.7818.7818.7818.7818.75-
Feb 23, 202319.0319.0319.0319.0319.00-
Feb 22, 202318.9218.9218.9218.9218.89-
Feb 21, 202319.0619.0619.0619.0619.03-
Feb 17, 202319.2019.2019.2019.2019.17-
Feb 16, 202319.1919.1919.1919.1919.16-
Feb 15, 202319.1919.1919.1919.1919.16-
Feb 14, 202319.2819.2819.2819.2819.25-
Feb 13, 202319.2219.2219.2219.2219.19-
Feb 10, 202319.0819.0819.0819.0819.05-
Feb 09, 202319.1019.1019.1019.1019.07-
Feb 08, 202319.0619.0619.0619.0619.03-
Feb 07, 202319.1419.1419.1419.1419.11-
Feb 06, 202318.8918.8918.8918.8918.86-
Feb 03, 202319.0619.0619.0619.0619.03-
Feb 02, 202319.2819.2819.2819.2819.25-
Feb 01, 202319.4119.4119.4119.4119.38-
Jan 31, 202319.2419.2419.2419.2419.21-
Jan 30, 202319.1019.1019.1019.1019.07-
Jan 27, 202319.2419.2419.2419.2419.21-
Jan 26, 202319.2519.2519.2519.2519.22-
Jan 25, 202319.1619.1619.1619.1619.13-
Jan 24, 202319.0619.0619.0619.0619.03-
Jan 23, 202319.0319.0319.0319.0319.00-
Jan 20, 202318.9818.9818.9818.9818.95-
Jan 19, 202318.8018.8018.8018.8018.77-
Jan 18, 202318.8118.8118.8118.8118.78-
Jan 17, 202318.9018.9018.9018.9018.87-
Jan 13, 202318.8918.8918.8918.8918.86-
Jan 12, 202318.8318.8318.8318.8318.80-
Jan 11, 202318.5018.5018.5018.5018.47-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...