Nasdaq - Delayed Quote
USD
DFA International Value I (DFIVX)
32.22
-0.23
(-0.71%)
At close: October 30 at 8:08:19 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
32.22
32.22
32.22
32.22
32.22
-
Oct 29, 2026
32.45
32.45
32.45
32.45
32.45
-
Oct 28, 2026
32.26
32.26
32.26
32.26
32.26
-
Oct 27, 2026
32.22
32.22
32.22
32.22
32.22
-
Oct 26, 2026
32.22
32.22
32.22
32.22
32.22
-
Oct 23, 2026
32.07
32.07
32.07
32.07
32.07
-
Oct 22, 2026
32.11
32.11
32.11
32.11
32.11
-
Oct 21, 2026
32.43
32.43
32.43
32.43
32.43
-
Oct 20, 2026
32.28
32.28
32.28
32.28
32.28
-
Oct 19, 2026
32.16
32.16
32.16
32.16
32.16
-
Oct 16, 2026
32.35
32.35
32.35
32.35
32.35
-
Oct 15, 2026
32.22
32.22
32.22
32.22
32.22
-
Oct 14, 2026
31.95
31.95
31.95
31.95
31.95
-
Oct 13, 2026
32.16
32.16
32.16
32.16
32.16
-
Oct 12, 2026
31.80
31.80
31.80
31.80
31.80
-
Oct 9, 2026
31.79
31.79
31.79
31.79
31.79
-
Oct 8, 2026
31.69
31.69
31.69
31.69
31.69
-
Oct 7, 2026
31.70
31.70
31.70
31.70
31.70
-
Oct 6, 2026
32.19
32.19
32.19
32.19
32.19
-
Oct 5, 2026
32.01
32.01
32.01
32.01
32.01
-
Oct 2, 2026
31.97
31.97
31.97
31.97
31.97
-
Oct 1, 2026
31.68
31.68
31.68
31.68
31.68
-
Sep 30, 2026
32.12
32.12
32.12
32.12
32.12
-
Sep 29, 2026
0.219
Distribution
Fund distributions shown include income and capital gains
Sep 29, 2026
32.36
32.36
32.36
32.36
32.36
-
Sep 28, 2026
32.83
32.83
32.83
32.83
32.61
-
Sep 25, 2026
33.00
33.00
33.00
33.00
32.78
-
Sep 24, 2026
32.67
32.67
32.67
32.67
32.45
-
Sep 23, 2026
32.76
32.76
32.76
32.76
32.54
-
Sep 22, 2026
33.17
33.17
33.17
33.17
32.95
-
Sep 21, 2026
33.20
33.20
33.20
33.20
32.98
-
Sep 18, 2026
33.05
33.05
33.05
33.05
32.83
-
Sep 17, 2026
33.51
33.51
33.51
33.51
33.29
-
Sep 16, 2026
33.13
33.13
33.13
33.13
32.91
-
Sep 15, 2026
33.36
33.36
33.36
33.36
33.14
-
Sep 14, 2026
33.44
33.44
33.44
33.44
33.22
-
Sep 11, 2026
33.69
33.69
33.69
33.69
33.47
-
Sep 10, 2026
33.39
33.39
33.39
33.39
33.17
-
Sep 9, 2026
33.60
33.60
33.60
33.60
33.38
-
Sep 8, 2026
33.79
33.79
33.79
33.79
33.56
-
Sep 4, 2026
33.90
33.90
33.90
33.90
33.67
-
Sep 3, 2026
34.00
34.00
34.00
34.00
33.77
-
Sep 2, 2026
33.54
33.54
33.54
33.54
33.32
-
Sep 1, 2026
33.36
33.36
33.36
33.36
33.14
-
Aug 31, 2026
33.37
33.37
33.37
33.37
33.15
-
Aug 28, 2026
33.32
33.32
33.32
33.32
33.10
-
Aug 27, 2026
33.38
33.38
33.38
33.38
33.16
-
Aug 26, 2026
33.50
33.50
33.50
33.50
33.28
-
Aug 25, 2026
33.59
33.59
33.59
33.59
33.37
-
Aug 24, 2026
33.48
33.48
33.48
33.48
33.26
-
Aug 21, 2026
33.52
33.52
33.52
33.52
33.30
-
Aug 20, 2026
33.18
33.18
33.18
33.18
32.96
-
Aug 19, 2026
33.23
33.23
33.23
33.23
33.01
-
Aug 18, 2026
33.18
33.18
33.18
33.18
32.96
-
Aug 17, 2026
33.42
33.42
33.42
33.42
33.20
-
Aug 14, 2026
33.47
33.47
33.47
33.47
33.25
-
Aug 13, 2026
33.37
33.37
33.37
33.37
33.15
-
Aug 12, 2026
33.27
33.27
33.27
33.27
33.05
-
Aug 11, 2026
33.16
33.16
33.16
33.16
32.94
-
Aug 10, 2026
33.17
33.17
33.17
33.17
32.95
-
Aug 7, 2026
33.33
33.33
33.33
33.33
33.11
-
Aug 6, 2026
33.11
33.11
33.11
33.11
32.89
-
Aug 5, 2026
33.07
33.07
33.07
33.07
32.85
-
Aug 4, 2026
33.08
33.08
33.08
33.08
32.86
-
Aug 3, 2026
32.91
32.91
32.91
32.91
32.69
-
Jul 31, 2026
32.87
32.87
32.87
32.87
32.65
-
Jul 30, 2026
33.07
33.07
33.07
33.07
32.85
-
Jul 29, 2026
32.22
32.22
32.22
32.22
32.01
-
Jul 28, 2026
32.18
32.18
32.18
32.18
31.97
-
Jul 27, 2026
32.20
32.20
32.20
32.20
31.99
-
Jul 24, 2026
32.14
32.14
32.14
32.14
31.93
-
Jul 23, 2026
32.01
32.01
32.01
32.01
31.80
-
Jul 22, 2026
32.34
32.34
32.34
32.34
32.12
-
Jul 21, 2026
32.19
32.19
32.19
32.19
31.98
-
Jul 20, 2026
31.71
31.71
31.71
31.71
31.50
-
Jul 17, 2026
31.96
31.96
31.96
31.96
31.75
-
Jul 16, 2026
32.02
32.02
32.02
32.02
31.81
-
Jul 15, 2026
32.23
32.23
32.23
32.23
32.02
-
Jul 14, 2026
32.03
32.03
32.03
32.03
31.82
-
Jul 13, 2026
31.77
31.77
31.77
31.77
31.56
-
Jul 10, 2026
31.85
31.85
31.85
31.85
31.64
-
Jul 9, 2026
31.66
31.66
31.66
31.66
31.45
-
Jul 8, 2026
31.53
31.53
31.53
31.53
31.32
-
Jul 7, 2026
31.70
31.70
31.70
31.70
31.49
-
Jul 6, 2026
31.88
31.88
31.88
31.88
31.67
-
Jul 2, 2026
31.50
31.50
31.50
31.50
31.29
-
Jul 1, 2026
30.94
30.94
30.94
30.94
30.73
-
Jun 30, 2026
31.17
31.17
31.17
31.17
30.96
-
Jun 29, 2026
0.36
Distribution
Fund distributions shown include income and capital gains
Jun 29, 2026
31.16
31.16
31.16
31.16
30.95
-
Jun 26, 2026
31.41
31.41
31.41
31.41
30.84
-
Jun 25, 2026
31.46
31.46
31.46
31.46
30.89
-
Jun 24, 2026
31.29
31.29
31.29
31.29
30.73
-
Jun 23, 2026
31.51
31.51
31.51
31.51
30.94
-
Jun 22, 2026
32.03
32.03
32.03
32.03
31.45
-
Jun 18, 2026
31.92
31.92
31.92
31.92
31.34
-
Jun 17, 2026
31.90
31.90
31.90
31.90
31.32
-
Jun 16, 2026
32.22
32.22
32.22
32.22
31.64
-
Jun 15, 2026
32.20
32.20
32.20
32.20
31.62
-
Jun 12, 2026
32.11
32.11
32.11
32.11
31.53
-
Jun 11, 2026
31.85
31.85
31.85
31.85
31.27
-
Jun 10, 2026
31.14
31.14
31.14
31.14
30.58
-
Jun 9, 2026
31.48
31.48
31.48
31.48
30.91
-
Jun 8, 2026
31.61
31.61
31.61
31.61
31.04
-
Jun 5, 2026
31.48
31.48
31.48
31.48
30.91
-
Jun 4, 2026
32.22
32.22
32.22
32.22
31.64
-
Jun 3, 2026
32.11
32.11
32.11
32.11
31.53
-
Jun 2, 2026
32.34
32.34
32.34
32.34
31.76
-
Jun 1, 2026
32.12
32.12
32.12
32.12
31.54
-
May 29, 2026
32.17
32.17
32.17
32.17
31.59
-
May 28, 2026
32.10
32.10
32.10
32.10
31.52
-
May 27, 2026
32.18
32.18
32.18
32.18
31.60
-
May 26, 2026
32.35
32.35
32.35
32.35
31.77
-
May 22, 2026
32.00
32.00
32.00
32.00
31.42
-
May 21, 2026
32.11
32.11
32.11
32.11
31.53
-
May 20, 2026
31.95
31.95
31.95
31.95
31.37
-
May 19, 2026
31.64
31.64
31.64
31.64
31.07
-
May 18, 2026
31.84
31.84
31.84
31.84
31.27
-
May 15, 2026
31.59
31.59
31.59
31.59
31.02
-
May 14, 2026
32.00
32.00
32.00
32.00
31.42
-
May 13, 2026
32.11
32.11
32.11
32.11
31.53
-
May 12, 2026
31.94
31.94
31.94
31.94
31.36
-
May 11, 2026
31.97
31.97
31.97
31.97
31.39
-
May 8, 2026
31.79
31.79
31.79
31.79
31.22
-
May 7, 2026
31.55
31.55
31.55
31.55
30.98
-
May 6, 2026
32.02
32.02
32.02
32.02
31.44
-
May 5, 2026
31.47
31.47
31.47
31.47
30.90
-
May 4, 2026
31.20
31.20
31.20
31.20
30.64
-
May 1, 2026
31.54
31.54
31.54
31.54
30.97
-
Apr 30, 2026
31.72
31.72
31.72
31.72
31.15
-
Apr 29, 2026
31.00
31.00
31.00
31.00
30.44
-
Apr 28, 2026
31.16
31.16
31.16
31.16
30.60
-
Apr 27, 2026
31.09
31.09
31.09
31.09
30.53
-
Apr 24, 2026
31.20
31.20
31.20
31.20
30.64
-
Apr 23, 2026
31.17
31.17
31.17
31.17
30.61
-
Apr 22, 2026
31.35
31.35
31.35
31.35
30.78
-
Apr 21, 2026
31.30
31.30
31.30
31.30
30.73
-
Apr 20, 2026
31.80
31.80
31.80
31.80
31.23
-
Apr 17, 2026
31.88
31.88
31.88
31.88
31.30
-
Apr 16, 2026
31.75
31.75
31.75
31.75
31.18
-
Apr 15, 2026
31.78
31.78
31.78
31.78
31.21
-
Apr 14, 2026
31.91
31.91
31.91
31.91
31.33
-
Apr 13, 2026
31.85
31.85
31.85
31.85
31.27
-
Apr 10, 2026
31.63
31.63
31.63
31.63
31.06
-
Apr 9, 2026
31.56
31.56
31.56
31.56
30.99
-
Apr 8, 2026
31.57
31.57
31.57
31.57
31.00
-
Apr 7, 2026
30.62
30.62
30.62
30.62
30.07
-
Apr 6, 2026
30.57
30.57
30.57
30.57
30.02
-
Apr 2, 2026
30.45
30.45
30.45
30.45
29.90
-
Apr 1, 2026
30.56
30.56
30.56
30.56
30.01
-
Mar 31, 2026
30.21
30.21
30.21
30.21
29.66
-
Mar 30, 2026
0.046
Distribution
Fund distributions shown include income and capital gains
Mar 30, 2026
29.40
29.40
29.40
29.40
28.87
-
Mar 27, 2026
29.37
29.37
29.37
29.37
28.79
-
Mar 26, 2026
29.52
29.52
29.52
29.52
28.94
-
Mar 25, 2026
30.00
30.00
30.00
30.00
29.41
-
Mar 24, 2026
29.60
29.60
29.60
29.60
29.02
-
Mar 23, 2026
29.64
29.64
29.64
29.64
29.06
-
Mar 20, 2026
29.08
29.08
29.08
29.08
28.51
-
Mar 19, 2026
29.86
29.86
29.86
29.86
29.27
-
Mar 18, 2026
29.88
29.88
29.88
29.88
29.29
-
Mar 17, 2026
30.24
30.24
30.24
30.24
29.65
-
Mar 16, 2026
30.04
30.04
30.04
30.04
29.45
-
Mar 13, 2026
29.57
29.57
29.57
29.57
28.99
-
Mar 12, 2026
29.84
29.84
29.84
29.84
29.26
-
Mar 11, 2026
30.41
30.41
30.41
30.41
29.81
-
Mar 10, 2026
30.31
30.31
30.31
30.31
29.72
-
Mar 9, 2026
30.21
30.21
30.21
30.21
29.62
-
Mar 6, 2026
30.08
30.08
30.08
30.08
29.49
-
Mar 5, 2026
30.30
30.30
30.30
30.30
29.71
-
Mar 4, 2026
30.90
30.90
30.90
30.90
30.29
-
Mar 3, 2026
30.71
30.71
30.71
30.71
30.11
-
Mar 2, 2026
31.69
31.69
31.69
31.69
31.07
-
Feb 27, 2026
32.14
32.14
32.14
32.14
31.51
-
Feb 26, 2026
32.11
32.11
32.11
32.11
31.48
-
Feb 25, 2026
32.16
32.16
32.16
32.16
31.53
-
Feb 24, 2026
31.85
31.85
31.85
31.85
31.23
-
Feb 23, 2026
31.76
31.76
31.76
31.76
31.14
-
Feb 20, 2026
31.84
31.84
31.84
31.84
31.22
-
Feb 19, 2026
31.65
31.65
31.65
31.65
31.03
-
Feb 18, 2026
31.59
31.59
31.59
31.59
30.97
-
Feb 17, 2026
31.47
31.47
31.47
31.47
30.85
-
Feb 13, 2026
31.51
31.51
31.51
31.51
30.89
-
Feb 12, 2026
31.50
31.50
31.50
31.50
30.88
-
Feb 11, 2026
31.88
31.88
31.88
31.88
31.26
-
Feb 10, 2026
31.60
31.60
31.60
31.60
30.98
-
Feb 9, 2026
31.58
31.58
31.58
31.58
30.96
-
Feb 6, 2026
31.13
31.13
31.13
31.13
30.52
-
Feb 5, 2026
30.48
30.48
30.48
30.48
29.88
-
Feb 4, 2026
30.99
30.99
30.99
30.99
30.38
-
Feb 3, 2026
30.79
30.79
30.79
30.79
30.19
-
Feb 2, 2026
30.50
30.50
30.50
30.50
29.90
-
Jan 30, 2026
30.32
30.32
30.32
30.32
29.73
-
Jan 29, 2026
30.70
30.70
30.70
30.70
30.10
-
Jan 28, 2026
30.46
30.46
30.46
30.46
29.86
-
Jan 27, 2026
30.68
30.68
30.68
30.68
30.08
-
Jan 26, 2026
30.11
30.11
30.11
30.11
29.52
-
Jan 23, 2026
29.95
29.95
29.95
29.95
29.36
-
Jan 22, 2026
29.75
29.75
29.75
29.75
29.17
-
Jan 21, 2026
29.52
29.52
29.52
29.52
28.94
-
Jan 20, 2026
29.21
29.21
29.21
29.21
28.64
-
Jan 16, 2026
29.56
29.56
29.56
29.56
28.98
-
Jan 15, 2026
29.54
29.54
29.54
29.54
28.96
-
Jan 14, 2026
29.54
29.54
29.54
29.54
28.96
-
Jan 13, 2026
29.27
29.27
29.27
29.27
28.70
-
Jan 12, 2026
29.33
29.33
29.33
29.33
28.76
-
Jan 9, 2026
29.11
29.11
29.11
29.11
28.54
-
Jan 8, 2026
28.94
28.94
28.94
28.94
28.37
-
Jan 7, 2026
28.83
28.83
28.83
28.83
28.27
-
Jan 6, 2026
29.11
29.11
29.11
29.11
28.54
-
Jan 5, 2026
29.12
29.12
29.12
29.12
28.55
-
Jan 2, 2026
28.94
28.94
28.94
28.94
28.37
-
Dec 31, 2025
28.59
28.59
28.59
28.59
28.03
-
Dec 30, 2025
28.72
28.72
28.72
28.72
28.16
-
Dec 29, 2025
28.65
28.65
28.65
28.65
28.09
-
Dec 26, 2025
28.70
28.70
28.70
28.70
28.14
-
Dec 24, 2025
28.70
28.70
28.70
28.70
28.14
-
Dec 23, 2025
28.74
28.74
28.74
28.74
28.18
-
Dec 22, 2025
28.52
28.52
28.52
28.52
27.96
-
Dec 19, 2025
28.36
28.36
28.36
28.36
27.80
-
Dec 18, 2025
28.19
28.19
28.19
28.19
27.64
-
Dec 17, 2025
28.06
28.06
28.06
28.06
27.51
-
Dec 16, 2025
28.15
28.15
28.15
28.15
27.60
-
Dec 15, 2025
0.564
Distribution
Fund distributions shown include income and capital gains
Dec 15, 2025
28.33
28.33
28.33
28.33
27.77
-
Dec 12, 2025
28.70
28.70
28.70
28.70
27.58
-
Dec 11, 2025
28.85
28.85
28.85
28.85
27.73
-
Dec 10, 2025
28.61
28.61
28.61
28.61
27.50
-
Dec 9, 2025
28.20
28.20
28.20
28.20
27.10
-
Dec 8, 2025
28.22
28.22
28.22
28.22
27.12
-
Dec 5, 2025
28.26
28.26
28.26
28.26
27.16
-
Dec 4, 2025
28.29
28.29
28.29
28.29
27.19
-
Dec 3, 2025
28.20
28.20
28.20
28.20
27.10
-
Dec 2, 2025
28.11
28.11
28.11
28.11
27.02
-
Dec 1, 2025
27.97
27.97
27.97
27.97
26.88
-
Nov 28, 2025
28.00
28.00
28.00
28.00
26.91
-
Nov 26, 2025
27.82
27.82
27.82
27.82
26.74
-
Nov 25, 2025
27.49
27.49
27.49
27.49
26.42
-
Nov 24, 2025
27.18
27.18
27.18
27.18
26.12
-
Nov 21, 2025
27.06
27.06
27.06
27.06
26.01
-
Nov 20, 2025
26.58
26.58
26.58
26.58
25.55
-
Nov 19, 2025
27.02
27.02
27.02
27.02
25.97
-
Nov 18, 2025
27.12
27.12
27.12
27.12
26.07
-
Nov 17, 2025
27.45
27.45
27.45
27.45
26.38
-
Nov 14, 2025
27.83
27.83
27.83
27.83
26.75
-
Nov 13, 2025
27.83
27.83
27.83
27.83
26.75
-
Nov 12, 2025
28.05
28.05
28.05
28.05
26.96
-
Nov 11, 2025
27.80
27.80
27.80
27.80
26.72
-
Nov 10, 2025
27.60
27.60
27.60
27.60
26.53
-
Nov 7, 2025
27.24
27.24
27.24
27.24
26.18
-
Nov 6, 2025
27.09
27.09
27.09
27.09
26.04
-
Nov 5, 2025
27.03
27.03
27.03
27.03
25.98
-
Nov 4, 2025
26.79
26.79
26.79
26.79
25.75
-
Nov 3, 2025
27.08
27.08
27.08
27.08
26.03
-
Oct 31, 2025
27.06
27.06
27.06
27.06
26.01
-
