DFIVX - 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, 202319.0119.0119.0119.0119.01-
Jun 01, 202318.7018.7018.7018.7018.70-
May 31, 202318.4018.4018.4018.4018.40-
May 30, 202318.7118.7118.7118.7118.71-
May 26, 202318.8718.8718.8718.8718.87-
May 25, 202318.7518.7518.7518.7518.75-
May 24, 202318.8818.8818.8818.8818.88-
May 23, 202319.1419.1419.1419.1419.14-
May 22, 202319.2819.2819.2819.2819.28-
May 19, 202319.2519.2519.2519.2519.25-
May 18, 202319.1919.1919.1919.1919.19-
May 17, 202319.2219.2219.2219.2219.22-
May 16, 202319.1219.1219.1219.1219.12-
May 15, 202319.3619.3619.3619.3619.36-
May 12, 202319.1819.1819.1819.1819.18-
May 11, 202319.2319.2319.2319.2319.23-
May 10, 202319.4019.4019.4019.4019.40-
May 09, 202319.4419.4419.4419.4419.44-
May 08, 202319.4519.4519.4519.4519.45-
May 05, 202319.4219.4219.4219.4219.42-
May 04, 202319.0519.0519.0519.0519.05-
May 03, 202319.1219.1219.1219.1219.12-
May 02, 202319.1419.1419.1419.1419.14-
May 01, 202319.4019.4019.4019.4019.40-
Apr 28, 202319.4619.4619.4619.4619.46-
Apr 27, 202319.4219.4219.4219.4219.42-
Apr 26, 202319.2319.2319.2319.2319.23-
Apr 25, 202319.1919.1919.1919.1919.19-
Apr 24, 202319.5119.5119.5119.5119.51-
Apr 21, 202319.4319.4319.4319.4319.43-
Apr 20, 202319.4519.4519.4519.4519.45-
Apr 19, 202319.5219.5219.5219.5219.52-
Apr 18, 202319.5619.5619.5619.5619.56-
Apr 17, 202319.4519.4519.4519.4519.45-
Apr 14, 202319.5019.5019.5019.5019.50-
Apr 13, 202319.5119.5119.5119.5119.51-
Apr 12, 202319.2819.2819.2819.2819.28-
Apr 11, 202319.1619.1619.1619.1619.16-
Apr 10, 202318.9718.9718.9718.9718.97-
Apr 06, 202319.0019.0019.0019.0019.00-
Apr 05, 202318.9518.9518.9518.9518.95-
Apr 04, 202319.0919.0919.0919.0919.09-
Apr 03, 202319.1219.1219.1219.1219.12-
Mar 31, 202318.8318.8318.8318.8318.83-
Mar 30, 202318.7718.7718.7718.7718.77-
Mar 30, 20230.04 Dividend
Mar 29, 202318.6018.6018.6018.6018.56-
Mar 28, 202318.4018.4018.4018.4018.36-
Mar 27, 202318.2618.2618.2618.2618.22-
Mar 24, 202318.0518.0518.0518.0518.01-
Mar 23, 202318.2318.2318.2318.2318.19-
Mar 22, 202318.3118.3118.3118.3118.27-
Mar 21, 202318.3718.3718.3718.3718.33-
Mar 20, 202318.0418.0418.0418.0418.00-
Mar 17, 202317.7717.7717.7717.7717.73-
Mar 16, 202317.9917.9917.9917.9917.95-
Mar 15, 202317.8717.8717.8717.8717.83-
Mar 14, 202318.5418.5418.5418.5418.50-
Mar 13, 202318.4218.4218.4218.4218.38-
Mar 10, 202318.7518.7518.7518.7518.71-
Mar 09, 202318.9718.9718.9718.9718.93-
Mar 08, 202319.1519.1519.1519.1519.11-
Mar 07, 202319.0919.0919.0919.0919.05-
Mar 06, 202319.4519.4519.4519.4519.41-
Mar 03, 202319.4519.4519.4519.4519.41-
Mar 02, 202319.1819.1819.1819.1819.14-
Mar 01, 202319.1719.1719.1719.1719.13-
Feb 28, 202319.0019.0019.0019.0018.96-
Feb 27, 202319.0919.0919.0919.0919.05-
Feb 24, 202318.8518.8518.8518.8518.81-
Feb 23, 202319.1019.1019.1019.1019.06-
Feb 22, 202318.9818.9818.9818.9818.94-
Feb 21, 202319.1319.1319.1319.1319.09-
Feb 17, 202319.2719.2719.2719.2719.23-
Feb 16, 202319.2619.2619.2619.2619.22-
Feb 15, 202319.2619.2619.2619.2619.22-
Feb 14, 202319.3519.3519.3519.3519.31-
Feb 13, 202319.2819.2819.2819.2819.24-
Feb 10, 202319.1519.1519.1519.1519.11-
Feb 09, 202319.1719.1719.1719.1719.13-
Feb 08, 202319.1219.1219.1219.1219.08-
Feb 07, 202319.2119.2119.2119.2119.17-
Feb 06, 202318.9618.9618.9618.9618.92-
Feb 03, 202319.1219.1219.1219.1219.08-
Feb 02, 202319.3419.3419.3419.3419.30-
Feb 01, 202319.4719.4719.4719.4719.43-
Jan 31, 202319.3119.3119.3119.3119.27-
Jan 30, 202319.1619.1619.1619.1619.12-
Jan 27, 202319.3019.3019.3019.3019.26-
Jan 26, 202319.3219.3219.3219.3219.28-
Jan 25, 202319.2219.2219.2219.2219.18-
Jan 24, 202319.1219.1219.1219.1219.08-
Jan 23, 202319.0919.0919.0919.0919.05-
Jan 20, 202319.0519.0519.0519.0519.01-
Jan 19, 202318.8618.8618.8618.8618.82-
Jan 18, 202318.8718.8718.8718.8718.83-
Jan 17, 202318.9618.9618.9618.9618.92-
Jan 13, 202318.9518.9518.9518.9518.91-
Jan 12, 202318.8918.8918.8918.8918.85-
Jan 11, 202318.5618.5618.5618.5618.52-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...