Nasdaq - Delayed Quote USD

DFA International Small Cap Value Portfolio (DISVX)

25.74
+0.26
+(1.02%)
At close: 8:09:13 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202525.7425.7425.7425.7425.74-
May 8, 202525.4825.4825.4825.4825.48-
May 7, 202525.5125.5125.5125.5125.51-
May 6, 202525.5225.5225.5225.5225.52-
May 5, 202525.3325.3325.3325.3325.33-
May 2, 202525.2925.2925.2925.2925.29-
May 1, 202525.0325.0325.0325.0325.03-
Apr 30, 202525.2625.2625.2625.2625.26-
Apr 29, 202525.2325.2325.2325.2325.23-
Apr 28, 202525.2425.2425.2425.2425.24-
Apr 25, 202524.9624.9624.9624.9624.96-
Apr 24, 202524.9324.9324.9324.9324.93-
Apr 23, 202524.5824.5824.5824.5824.58-
Apr 22, 202524.6024.6024.6024.6024.60-
Apr 21, 202524.4524.4524.4524.4524.45-
Apr 17, 202524.2524.2524.2524.2524.25-
Apr 16, 202524.0724.0724.0724.0724.07-
Apr 15, 202524.0024.0024.0024.0024.00-
Apr 14, 202523.8623.8623.8623.8623.86-
Apr 11, 202523.4923.4923.4923.4923.49-
Apr 10, 202522.9122.9122.9122.9122.91-
Apr 9, 202522.8322.8322.8322.8322.83-
Apr 8, 202521.7621.7621.7621.7621.76-
Apr 7, 202521.5621.5621.5621.5621.56-
Apr 4, 202522.0522.0522.0522.0522.05-
Apr 3, 202523.7523.7523.7523.7523.75-
Apr 2, 202524.2424.2424.2424.2424.24-
Apr 1, 202524.2124.2124.2124.2124.21-
Mar 31, 202524.1724.1724.1724.1724.17-
Mar 28, 2025 0.031 Dividend
Mar 28, 202524.4724.4724.4724.4724.47-
Mar 27, 202524.7224.7224.7224.7224.69-
Mar 26, 202524.6424.6424.6424.6424.61-
Mar 25, 202524.8424.8424.8424.8424.81-
Mar 24, 202524.6624.6624.6624.6624.63-
Mar 21, 202524.6924.6924.6924.6924.66-
Mar 20, 202524.8224.8224.8224.8224.79-
Mar 19, 202525.0125.0125.0125.0124.98-
Mar 18, 202524.9324.9324.9324.9324.90-
Mar 17, 202524.7824.7824.7824.7824.75-
Mar 14, 202524.4924.4924.4924.4924.46-
Mar 13, 202524.0224.0224.0224.0223.99-
Mar 12, 202524.1624.1624.1624.1624.13-
Mar 11, 202523.9323.9323.9323.9323.90-
Mar 10, 202523.9023.9023.9023.9023.87-
Mar 7, 202524.4424.4424.4424.4424.41-
Mar 6, 202524.1624.1624.1624.1624.13-
Mar 5, 202524.1224.1224.1224.1224.09-
Mar 4, 202523.3923.3923.3923.3923.36-
Mar 3, 202523.4623.4623.4623.4623.43-
Feb 28, 202523.3823.3823.3823.3823.35-
Feb 27, 202523.3823.3823.3823.3823.35-
Feb 26, 202523.6123.6123.6123.6123.58-
Feb 25, 202523.5323.5323.5323.5323.50-
Feb 24, 202523.3523.3523.3523.3523.32-
Feb 21, 202523.3423.3423.3423.3423.31-
Feb 20, 202523.5623.5623.5623.5623.53-
Feb 19, 202523.4323.4323.4323.4323.40-
Feb 18, 202523.6523.6523.6523.6523.62-
Feb 14, 202523.5123.5123.5123.5123.48-
Feb 13, 202523.5123.5123.5123.5123.48-
Feb 12, 202523.2223.2223.2223.2223.19-
Feb 11, 202523.2323.2323.2323.2323.20-
Feb 10, 202523.1923.1923.1923.1923.16-
Feb 7, 202523.0523.0523.0523.0523.02-
Feb 6, 202523.1523.1523.1523.1523.12-
Feb 5, 202522.9922.9922.9922.9922.96-
Feb 4, 202522.7622.7622.7622.7622.73-
Feb 3, 202522.4922.4922.4922.4922.46-
Jan 31, 202522.7122.7122.7122.7122.68-
Jan 30, 202522.8822.8822.8822.8822.85-
Jan 29, 202522.6122.6122.6122.6122.58-
Jan 28, 202522.5722.5722.5722.5722.54-
Jan 27, 202522.5422.5422.5422.5422.51-
Jan 24, 202522.6322.6322.6322.6322.60-
Jan 23, 202522.5122.5122.5122.5122.48-
Jan 22, 202522.4322.4322.4322.4322.40-
Jan 21, 202522.5122.5122.5122.5122.48-
Jan 17, 202522.1022.1022.1022.1022.07-
Jan 16, 202522.0122.0122.0122.0121.98-
Jan 15, 202522.0122.0122.0122.0121.98-
Jan 14, 202521.7021.7021.7021.7021.67-
Jan 13, 202521.5421.5421.5421.5421.51-
Jan 10, 202521.6121.6121.6121.6121.58-
Jan 8, 202521.9321.9321.9321.9321.90-
Jan 7, 202522.0222.0222.0222.0221.99-
Jan 6, 202522.1622.1622.1622.1622.13-
Jan 3, 202521.9921.9921.9921.9921.96-
Jan 2, 202521.9121.9121.9121.9121.88-
Dec 31, 202421.9321.9321.9321.9321.90-
Dec 30, 202421.9121.9121.9121.9121.88-
Dec 27, 202421.9321.9321.9321.9321.90-
Dec 26, 202421.9021.9021.9021.9021.87-
Dec 24, 202421.8421.8421.8421.8421.81-
Dec 23, 202421.8121.8121.8121.8121.78-
Dec 20, 202421.7221.7221.7221.7221.69-
Dec 19, 202421.5921.5921.5921.5921.56-
Dec 18, 202421.6621.6621.6621.6621.63-
Dec 17, 202422.1022.1022.1022.1022.07-
Dec 16, 202422.3022.3022.3022.3022.27-
Dec 13, 202422.3822.3822.3822.3822.35-
Dec 12, 202422.4422.4422.4422.4422.41-
Dec 11, 202422.6722.6722.6722.6722.64-
Dec 10, 2024 0.305 Dividend
Dec 10, 202422.5322.5322.5322.5322.50-
Dec 10, 2024 0.18 Capital Gains
Dec 9, 202423.0923.0923.0923.0922.57-
Dec 6, 202423.0723.0723.0723.0722.55-
Dec 5, 202423.1523.1523.1523.1522.63-
Dec 4, 202422.9822.9822.9822.9822.47-
Dec 3, 202422.9722.9722.9722.9722.46-
Dec 2, 202422.7822.7822.7822.7822.27-
Nov 29, 202422.8622.8622.8622.8622.35-
Nov 27, 202422.5422.5422.5422.5422.03-
Nov 26, 202422.4322.4322.4322.4321.93-
Nov 25, 202422.6022.6022.6022.6022.09-
Nov 22, 202422.5622.5622.5622.5622.05-
Nov 21, 202422.5322.5322.5322.5322.03-
Nov 20, 202422.4322.4322.4322.4321.93-
Nov 19, 202422.5522.5522.5522.5522.04-
Nov 18, 202422.5622.5622.5622.5622.05-
Nov 15, 202422.3122.3122.3122.3121.81-
Nov 14, 202422.3322.3322.3322.3321.83-
Nov 13, 202422.2722.2722.2722.2721.77-
Nov 12, 202422.4422.4422.4422.4421.94-
Nov 11, 202422.7822.7822.7822.7822.27-
Nov 8, 202422.8722.8722.8722.8722.36-
Nov 7, 202423.2323.2323.2323.2322.71-
Nov 6, 202422.7622.7622.7622.7622.25-
Nov 5, 202423.0223.0223.0223.0222.50-
Nov 4, 202422.7822.7822.7822.7822.27-
Nov 1, 202422.7222.7222.7222.7222.21-
Oct 31, 202422.7322.7322.7322.7322.22-
Oct 30, 202422.8722.8722.8722.8722.36-
Oct 29, 202422.9122.9122.9122.9122.40-
Oct 28, 202422.9822.9822.9822.9822.47-
Oct 25, 202422.9222.9222.9222.9222.41-
Oct 24, 202423.0123.0123.0123.0122.49-
Oct 23, 202422.9622.9622.9622.9622.45-
Oct 22, 202423.2723.2723.2723.2722.75-
Oct 21, 202423.3123.3123.3123.3122.79-
Oct 18, 202423.5923.5923.5923.5923.06-
Oct 17, 202423.4423.4423.4423.4422.91-
Oct 16, 202423.4323.4323.4323.4322.91-
Oct 15, 202423.3423.3423.3423.3422.82-
Oct 14, 202423.5223.5223.5223.5222.99-
Oct 11, 202423.5323.5323.5323.5323.00-
Oct 10, 202423.4323.4323.4323.4322.91-
Oct 9, 202423.3823.3823.3823.3822.86-
Oct 8, 202423.4323.4323.4323.4322.91-
Oct 7, 202423.6023.6023.6023.6023.07-
Oct 4, 202423.7523.7523.7523.7523.22-
Oct 3, 202423.5323.5323.5323.5323.00-
Oct 2, 202423.7023.7023.7023.7023.17-
Oct 1, 202423.7823.7823.7823.7823.25-
Sep 30, 202423.9623.9623.9623.9623.42-
Sep 27, 2024 0.242 Dividend
Sep 27, 202423.9723.9723.9723.9723.43-
Sep 26, 202424.4124.4124.4124.4123.63-
Sep 25, 202423.8823.8823.8823.8823.11-
Sep 24, 202424.0224.0224.0224.0223.25-
Sep 23, 202423.9123.9123.9123.9123.14-
Sep 20, 202423.8623.8623.8623.8623.09-
Sep 19, 202424.0824.0824.0824.0823.31-
Sep 18, 202423.6123.6123.6123.6122.85-
Sep 17, 202423.5923.5923.5923.5922.83-
Sep 16, 202423.6123.6123.6123.6122.85-
Sep 13, 202423.4223.4223.4223.4222.67-
Sep 12, 202423.2723.2723.2723.2722.52-
Sep 11, 202422.9922.9922.9922.9922.25-
Sep 10, 202422.9822.9822.9822.9822.24-
Sep 9, 202423.0023.0023.0023.0022.26-
Sep 6, 202422.8622.8622.8622.8622.13-
Sep 5, 202423.3923.3923.3923.3922.64-
Sep 4, 202423.2223.2223.2223.2222.47-
Sep 3, 202423.2823.2823.2823.2822.53-
Aug 30, 202423.8023.8023.8023.8023.04-
Aug 29, 202423.6923.6923.6923.6922.93-
Aug 28, 202423.6823.6823.6823.6822.92-
Aug 27, 202423.8923.8923.8923.8923.12-
Aug 26, 202423.7923.7923.7923.7923.03-
Aug 23, 202423.8723.8723.8723.8723.10-
Aug 22, 202423.4323.4323.4323.4322.68-
Aug 21, 202423.6023.6023.6023.6022.84-
Aug 20, 202423.3723.3723.3723.3722.62-
Aug 19, 202423.4523.4523.4523.4522.70-
Aug 16, 202423.1823.1823.1823.1822.44-
Aug 15, 202422.9922.9922.9922.9922.25-
Aug 14, 202422.7722.7722.7722.7722.04-
Aug 13, 202422.6522.6522.6522.6521.92-
Aug 12, 202422.3422.3422.3422.3421.62-
Aug 9, 202422.2422.2422.2422.2421.53-
Aug 8, 202422.0722.0722.0722.0721.36-
Aug 7, 202421.8421.8421.8421.8421.14-
Aug 6, 202421.8421.8421.8421.8421.14-
Aug 5, 202421.6721.6721.6721.6720.97-
Aug 2, 202422.3822.3822.3822.3821.66-
Aug 1, 202422.8722.8722.8722.8722.14-
Jul 31, 202423.5323.5323.5323.5322.77-
Jul 30, 202423.1623.1623.1623.1622.42-
Jul 29, 202423.1323.1323.1323.1322.39-
Jul 26, 202423.1523.1523.1523.1522.41-
Jul 25, 202422.8822.8822.8822.8822.15-
Jul 24, 202423.0023.0023.0023.0022.26-
Jul 23, 202423.2423.2423.2423.2422.49-
Jul 22, 202423.2823.2823.2823.2822.53-
Jul 19, 202423.1423.1423.1423.1422.40-
Jul 18, 202423.3023.3023.3023.3022.55-
Jul 17, 202423.3823.3823.3823.3822.63-
Jul 16, 202423.4523.4523.4523.4522.70-
Jul 15, 202423.2923.2923.2923.2922.54-
Jul 12, 202423.3723.3723.3723.3722.62-
Jul 11, 202423.1323.1323.1323.1322.39-
Jul 10, 202422.9022.9022.9022.9022.16-
Jul 9, 202422.6722.6722.6722.6721.94-
Jul 8, 202422.7922.7922.7922.7922.06-
Jul 5, 202422.8722.8722.8722.8722.14-
Jul 3, 202422.6822.6822.6822.6821.95-
Jul 2, 202422.4622.4622.4622.4621.74-
Jul 1, 202422.3822.3822.3822.3821.66-
Jun 28, 202422.3122.3122.3122.3121.59-
Jun 27, 2024 0.25 Dividend
Jun 27, 202422.3522.3522.3522.3521.63-
Jun 26, 202422.4722.4722.4722.4721.51-
Jun 25, 202422.6922.6922.6922.6921.72-
Jun 24, 202422.7222.7222.7222.7221.75-
Jun 21, 202422.5122.5122.5122.5121.55-
Jun 20, 202422.7322.7322.7322.7321.76-
Jun 18, 202422.6822.6822.6822.6821.71-
Jun 17, 202422.5122.5122.5122.5121.55-
Jun 14, 202422.3922.3922.3922.3921.43-
Jun 13, 202422.5822.5822.5822.5821.61-
Jun 12, 202423.0023.0023.0023.0022.01-
Jun 11, 202422.7422.7422.7422.7421.77-
Jun 10, 202423.0423.0423.0423.0422.05-
Jun 7, 202422.9322.9322.9322.9321.95-
Jun 6, 202423.2423.2423.2423.2422.24-
Jun 5, 202423.2123.2123.2123.2122.22-
Jun 4, 202423.2623.2623.2623.2622.26-
Jun 3, 202423.4823.4823.4823.4822.47-
May 31, 202423.4323.4323.4323.4322.43-
May 30, 202423.2223.2223.2223.2222.22-
May 29, 202422.9422.9422.9422.9421.96-
May 28, 202423.2923.2923.2923.2922.29-
May 24, 202423.2023.2023.2023.2022.21-
May 23, 202422.9322.9322.9322.9321.95-
May 22, 202423.0723.0723.0723.0722.08-
May 21, 202423.3523.3523.3523.3522.35-
May 20, 202423.3823.3823.3823.3822.38-
May 17, 202423.3223.3223.3223.3222.32-
May 16, 202423.1623.1623.1623.1622.17-
May 15, 202423.2923.2923.2923.2922.29-
May 14, 202423.0623.0623.0623.0622.07-
May 13, 202422.9222.9222.9222.9221.94-

Related Tickers