DFISX - DFA International Small Company Portfolio Institutional Class

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201917.4617.4617.4617.4617.46-
Jun 17, 201917.3217.3217.3217.3217.32-
Jun 14, 201917.3717.3717.3717.3717.37-
Jun 13, 201917.5317.5317.5317.5317.53-
Jun 12, 201917.5317.5317.5317.5317.53-
Jun 11, 201917.6217.6217.6217.6217.62-
Jun 10, 201917.5117.5117.5117.5117.51-
Jun 07, 201917.4817.4817.4817.4817.48-
Jun 06, 201917.2717.2717.2717.2717.27-
Jun 05, 201917.2717.2717.2717.2717.27-
Jun 04, 201917.2317.2317.2317.2317.23-
Jun 03, 201917.0017.0017.0017.0017.00-
May 31, 201917.0117.0117.0117.0117.01-
May 30, 201917.0817.0817.0817.0817.08-
May 29, 201917.0317.0317.0317.0317.03-
May 28, 201917.1917.1917.1917.1917.19-
May 24, 201917.2617.2617.2617.2617.26-
May 23, 201917.1017.1017.1017.1017.10-
May 22, 201917.2917.2917.2917.2917.29-
May 21, 201917.3617.3617.3617.3617.36-
May 20, 201917.2717.2717.2717.2717.27-
May 17, 201917.4217.4217.4217.4217.42-
May 16, 201917.4917.4917.4917.4917.49-
May 15, 201917.4217.4217.4217.4217.42-
May 14, 201917.3817.3817.3817.3817.38-
May 13, 201917.2317.2317.2317.2317.23-
May 10, 201917.6117.6117.6117.6117.61-
May 09, 201917.4917.4917.4917.4917.49-
May 08, 201917.6417.6417.6417.6417.64-
May 07, 201917.6817.6817.6817.6817.68-
May 06, 201917.8917.8917.8917.8917.89-
May 03, 201918.0818.0818.0818.0818.08-
May 02, 201917.9317.9317.9317.9317.93-
May 01, 201918.0118.0118.0118.0118.01-
Apr 30, 201918.1218.1218.1218.1218.12-
Apr 29, 201918.0818.0818.0818.0818.08-
Apr 26, 201918.0218.0218.0218.0218.02-
Apr 25, 201917.9717.9717.9717.9717.97-
Apr 24, 201917.9817.9817.9817.9817.98-
Apr 23, 201918.1118.1118.1118.1118.11-
Apr 22, 201918.1118.1118.1118.1118.11-
Apr 18, 201918.1018.1018.1018.1018.10-
Apr 17, 201918.1818.1818.1818.1818.18-
Apr 16, 201918.1618.1618.1618.1618.16-
Apr 15, 201918.1618.1618.1618.1618.16-
Apr 12, 201918.0518.0518.0518.0518.05-
Apr 11, 201917.9017.9017.9017.9017.90-
Apr 10, 201917.9217.9217.9217.9217.92-
Apr 09, 201917.8717.8717.8717.8717.87-
Apr 08, 201917.9817.9817.9817.9817.98-
Apr 05, 201917.9517.9517.9517.9517.95-
Apr 04, 201917.9317.9317.9317.9317.93-
Apr 03, 201917.9617.9617.9617.9617.96-
Apr 02, 201917.7617.7617.7617.7617.76-
Apr 01, 201917.7517.7517.7517.7517.75-
Mar 29, 201917.5117.5117.5117.5117.51-
Mar 28, 201917.4217.4217.4217.4217.42-
Mar 27, 201917.5217.5217.5217.5217.52-
Mar 26, 201917.5417.5417.5417.5417.54-
Mar 25, 201917.4017.4017.4017.4017.40-
Mar 22, 201917.4917.4917.4917.4917.49-
Mar 21, 201917.7517.7517.7517.7517.75-
Mar 20, 201917.8117.8117.8117.8117.81-
Mar 19, 201917.8017.8017.8017.8017.80-
Mar 18, 201917.7617.7617.7617.7617.76-
Mar 15, 201917.6617.6617.6617.6617.66-
Mar 14, 201917.5217.5217.5217.5217.52-
Mar 13, 201917.5717.5717.5717.5717.57-
Mar 12, 201917.4517.4517.4517.4517.45-
Mar 11, 201917.3917.3917.3917.3917.39-
Mar 08, 201917.2517.2517.2517.2517.25-
Mar 07, 201917.3517.3517.3517.3517.35-
Mar 06, 201917.6217.6217.6217.6217.62-
Mar 05, 201917.6917.6917.6917.6917.69-
Mar 04, 201917.7217.7217.7217.7217.72-
Mar 01, 201917.7217.7217.7217.7217.72-
Feb 28, 201917.6217.6217.6217.6217.62-
Feb 27, 201917.6717.6717.6717.6717.67-
Feb 26, 201917.7217.7217.7217.7217.72-
Feb 25, 201917.6217.6217.6217.6217.62-
Feb 22, 201917.5717.5717.5717.5717.57-
Feb 21, 201917.4917.4917.4917.4917.49-
Feb 20, 201917.5417.5417.5417.5417.54-
Feb 19, 201917.4617.4617.4617.4617.46-
Feb 15, 201917.3117.3117.3117.3117.31-
Feb 14, 201917.1417.1417.1417.1417.14-
Feb 13, 201917.1317.1317.1317.1317.13-
Feb 12, 201917.1017.1017.1017.1017.10-
Feb 11, 201916.8916.8916.8916.8916.89-
Feb 08, 201916.8916.8916.8916.8916.89-
Feb 07, 201917.0217.0217.0217.0217.02-
Feb 06, 201917.2717.2717.2717.2717.27-
Feb 05, 201917.3317.3317.3317.3317.33-
Feb 04, 201917.2317.2317.2317.2317.23-
Feb 01, 201917.1517.1517.1517.1517.15-
Jan 31, 201917.1917.1917.1917.1917.19-
Jan 30, 201917.1717.1717.1717.1717.17-
Jan 29, 201917.0417.0417.0417.0417.04-
Jan 28, 201917.0117.0117.0117.0117.01-
Jan 25, 201917.1017.1017.1017.1017.10-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...