Nasdaq - Delayed Quote
USD
DFA Intl Sustainability Core 1 (DFSPX)
16.85
-0.16
(-0.94%)
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
16.85
16.85
16.85
16.85
16.85
-
Oct 29, 2026
17.01
17.01
17.01
17.01
17.01
-
Oct 28, 2026
16.98
16.98
16.98
16.98
16.98
-
Oct 27, 2026
16.95
16.95
16.95
16.95
16.95
-
Oct 26, 2026
16.85
16.85
16.85
16.85
16.85
-
Oct 23, 2026
16.77
16.77
16.77
16.77
16.77
-
Oct 22, 2026
16.88
16.88
16.88
16.88
16.88
-
Oct 21, 2026
17.03
17.03
17.03
17.03
17.03
-
Oct 20, 2026
16.94
16.94
16.94
16.94
16.94
-
Oct 19, 2026
16.84
16.84
16.84
16.84
16.84
-
Oct 16, 2026
16.92
16.92
16.92
16.92
16.92
-
Oct 15, 2026
16.91
16.91
16.91
16.91
16.91
-
Oct 14, 2026
16.72
16.72
16.72
16.72
16.72
-
Oct 13, 2026
16.85
16.85
16.85
16.85
16.85
-
Oct 12, 2026
16.74
16.74
16.74
16.74
16.74
-
Oct 9, 2026
16.78
16.78
16.78
16.78
16.78
-
Oct 8, 2026
16.64
16.64
16.64
16.64
16.64
-
Oct 7, 2026
16.70
16.70
16.70
16.70
16.70
-
Oct 6, 2026
16.91
16.91
16.91
16.91
16.91
-
Oct 5, 2026
16.85
16.85
16.85
16.85
16.85
-
Oct 2, 2026
16.87
16.87
16.87
16.87
16.87
-
Oct 1, 2026
16.71
16.71
16.71
16.71
16.71
-
Sep 30, 2026
16.87
16.87
16.87
16.87
16.87
-
Sep 29, 2026
0.137
Distribution
Fund distributions shown include income and capital gains
Sep 29, 2026
17.01
17.01
17.01
17.01
17.01
-
Sep 28, 2026
17.16
17.16
17.16
17.16
17.02
-
Sep 25, 2026
17.28
17.28
17.28
17.28
17.14
-
Sep 24, 2026
17.12
17.12
17.12
17.12
16.98
-
Sep 23, 2026
17.21
17.21
17.21
17.21
17.07
-
Sep 22, 2026
17.50
17.50
17.50
17.50
17.36
-
Sep 21, 2026
17.44
17.44
17.44
17.44
17.30
-
Sep 18, 2026
17.27
17.27
17.27
17.27
17.13
-
Sep 17, 2026
17.41
17.41
17.41
17.41
17.27
-
Sep 16, 2026
17.19
17.19
17.19
17.19
17.05
-
Sep 15, 2026
17.24
17.24
17.24
17.24
17.10
-
Sep 14, 2026
17.31
17.31
17.31
17.31
17.17
-
Sep 11, 2026
17.43
17.43
17.43
17.43
17.29
-
Sep 10, 2026
17.29
17.29
17.29
17.29
17.15
-
Sep 9, 2026
17.47
17.47
17.47
17.47
17.33
-
Sep 8, 2026
17.64
17.64
17.64
17.64
17.50
-
Sep 4, 2026
17.78
17.78
17.78
17.78
17.64
-
Sep 3, 2026
17.79
17.79
17.79
17.79
17.65
-
Sep 2, 2026
17.55
17.55
17.55
17.55
17.41
-
Sep 1, 2026
17.51
17.51
17.51
17.51
17.37
-
Aug 31, 2026
17.69
17.69
17.69
17.69
17.55
-
Aug 28, 2026
17.73
17.73
17.73
17.73
17.59
-
Aug 27, 2026
17.82
17.82
17.82
17.82
17.68
-
Aug 26, 2026
17.83
17.83
17.83
17.83
17.69
-
Aug 25, 2026
17.90
17.90
17.90
17.90
17.76
-
Aug 24, 2026
17.76
17.76
17.76
17.76
17.62
-
Aug 21, 2026
17.79
17.79
17.79
17.79
17.65
-
Aug 20, 2026
17.61
17.61
17.61
17.61
17.47
-
Aug 19, 2026
17.68
17.68
17.68
17.68
17.54
-
Aug 18, 2026
17.58
17.58
17.58
17.58
17.44
-
Aug 17, 2026
17.77
17.77
17.77
17.77
17.63
-
Aug 14, 2026
17.83
17.83
17.83
17.83
17.69
-
Aug 13, 2026
17.80
17.80
17.80
17.80
17.66
-
Aug 12, 2026
17.77
17.77
17.77
17.77
17.63
-
Aug 11, 2026
17.73
17.73
17.73
17.73
17.59
-
Aug 10, 2026
17.72
17.72
17.72
17.72
17.58
-
Aug 7, 2026
17.80
17.80
17.80
17.80
17.66
-
Aug 6, 2026
17.59
17.59
17.59
17.59
17.45
-
Aug 5, 2026
17.61
17.61
17.61
17.61
17.47
-
Aug 4, 2026
17.56
17.56
17.56
17.56
17.42
-
Aug 3, 2026
17.36
17.36
17.36
17.36
17.22
-
Jul 31, 2026
17.24
17.24
17.24
17.24
17.10
-
Jul 30, 2026
17.41
17.41
17.41
17.41
17.27
-
Jul 29, 2026
17.00
17.00
17.00
17.00
16.86
-
Jul 28, 2026
17.06
17.06
17.06
17.06
16.92
-
Jul 27, 2026
17.01
17.01
17.01
17.01
16.87
-
Jul 24, 2026
16.89
16.89
16.89
16.89
16.76
-
Jul 23, 2026
16.84
16.84
16.84
16.84
16.71
-
Jul 22, 2026
17.04
17.04
17.04
17.04
16.90
-
Jul 21, 2026
17.02
17.02
17.02
17.02
16.88
-
Jul 20, 2026
16.83
16.83
16.83
16.83
16.70
-
Jul 17, 2026
16.97
16.97
16.97
16.97
16.83
-
Jul 16, 2026
17.04
17.04
17.04
17.04
16.90
-
Jul 15, 2026
17.13
17.13
17.13
17.13
16.99
-
Jul 14, 2026
16.99
16.99
16.99
16.99
16.85
-
Jul 13, 2026
16.88
16.88
16.88
16.88
16.75
-
Jul 10, 2026
17.03
17.03
17.03
17.03
16.89
-
Jul 9, 2026
17.00
17.00
17.00
17.00
16.86
-
Jul 8, 2026
16.92
16.92
16.92
16.92
16.78
-
Jul 7, 2026
17.07
17.07
17.07
17.07
16.93
-
Jul 6, 2026
17.26
17.26
17.26
17.26
17.12
-
Jul 2, 2026
17.05
17.05
17.05
17.05
16.91
-
Jul 1, 2026
16.81
16.81
16.81
16.81
16.68
-
Jun 30, 2026
16.97
16.97
16.97
16.97
16.83
-
Jun 29, 2026
0.192
Distribution
Fund distributions shown include income and capital gains
Jun 29, 2026
16.93
16.93
16.93
16.93
16.79
-
Jun 26, 2026
16.96
16.96
16.96
16.96
16.63
-
Jun 25, 2026
17.00
17.00
17.00
17.00
16.67
-
Jun 24, 2026
16.88
16.88
16.88
16.88
16.56
-
Jun 23, 2026
16.91
16.91
16.91
16.91
16.59
-
Jun 22, 2026
17.22
17.22
17.22
17.22
16.89
-
Jun 18, 2026
17.22
17.22
17.22
17.22
16.89
-
Jun 17, 2026
17.12
17.12
17.12
17.12
16.79
-
Jun 16, 2026
17.24
17.24
17.24
17.24
16.91
-
Jun 15, 2026
17.24
17.24
17.24
17.24
16.91
-
Jun 12, 2026
17.10
17.10
17.10
17.10
16.77
-
Jun 11, 2026
17.03
17.03
17.03
17.03
16.70
-
Jun 10, 2026
16.58
16.58
16.58
16.58
16.26
-
Jun 9, 2026
16.80
16.80
16.80
16.80
16.48
-
Jun 8, 2026
16.79
16.79
16.79
16.79
16.47
-
Jun 5, 2026
16.71
16.71
16.71
16.71
16.39
-
Jun 4, 2026
17.08
17.08
17.08
17.08
16.75
-
Jun 3, 2026
16.94
16.94
16.94
16.94
16.61
-
Jun 2, 2026
17.11
17.11
17.11
17.11
16.78
-
Jun 1, 2026
17.08
17.08
17.08
17.08
16.75
-
May 29, 2026
17.19
17.19
17.19
17.19
16.86
-
May 28, 2026
17.13
17.13
17.13
17.13
16.80
-
May 27, 2026
17.11
17.11
17.11
17.11
16.78
-
May 26, 2026
17.18
17.18
17.18
17.18
16.85
-
May 22, 2026
16.98
16.98
16.98
16.98
16.65
-
May 21, 2026
17.00
17.00
17.00
17.00
16.67
-
May 20, 2026
16.92
16.92
16.92
16.92
16.59
-
May 19, 2026
16.67
16.67
16.67
16.67
16.35
-
May 18, 2026
16.79
16.79
16.79
16.79
16.47
-
May 15, 2026
16.67
16.67
16.67
16.67
16.35
-
May 14, 2026
16.93
16.93
16.93
16.93
16.60
-
May 13, 2026
16.98
16.98
16.98
16.98
16.65
-
May 12, 2026
16.92
16.92
16.92
16.92
16.59
-
May 11, 2026
17.03
17.03
17.03
17.03
16.70
-
May 8, 2026
17.10
17.10
17.10
17.10
16.77
-
May 7, 2026
16.94
16.94
16.94
16.94
16.61
-
May 6, 2026
17.18
17.18
17.18
17.18
16.85
-
May 5, 2026
16.75
16.75
16.75
16.75
16.43
-
May 4, 2026
16.58
16.58
16.58
16.58
16.26
-
May 1, 2026
16.77
16.77
16.77
16.77
16.45
-
Apr 30, 2026
16.83
16.83
16.83
16.83
16.51
-
Apr 29, 2026
16.45
16.45
16.45
16.45
16.13
-
Apr 28, 2026
16.59
16.59
16.59
16.59
16.27
-
Apr 27, 2026
16.67
16.67
16.67
16.67
16.35
-
Apr 24, 2026
16.75
16.75
16.75
16.75
16.43
-
Apr 23, 2026
16.68
16.68
16.68
16.68
16.36
-
Apr 22, 2026
16.83
16.83
16.83
16.83
16.51
-
Apr 21, 2026
16.80
16.80
16.80
16.80
16.48
-
Apr 20, 2026
17.13
17.13
17.13
17.13
16.80
-
Apr 17, 2026
17.18
17.18
17.18
17.18
16.85
-
Apr 16, 2026
16.93
16.93
16.93
16.93
16.60
-
Apr 15, 2026
16.97
16.97
16.97
16.97
16.64
-
Apr 14, 2026
17.00
17.00
17.00
17.00
16.67
-
Apr 13, 2026
16.88
16.88
16.88
16.88
16.56
-
Apr 10, 2026
16.74
16.74
16.74
16.74
16.42
-
Apr 9, 2026
16.74
16.74
16.74
16.74
16.42
-
Apr 8, 2026
16.74
16.74
16.74
16.74
16.42
-
Apr 7, 2026
16.08
16.08
16.08
16.08
15.77
-
Apr 6, 2026
16.07
16.07
16.07
16.07
15.76
-
Apr 2, 2026
16.02
16.02
16.02
16.02
15.71
-
Apr 1, 2026
16.14
16.14
16.14
16.14
15.83
-
Mar 31, 2026
15.87
15.87
15.87
15.87
15.57
-
Mar 30, 2026
0.019
Distribution
Fund distributions shown include income and capital gains
Mar 30, 2026
15.38
15.38
15.38
15.38
15.08
-
Mar 27, 2026
15.39
15.39
15.39
15.39
15.08
-
Mar 26, 2026
15.55
15.55
15.55
15.55
15.23
-
Mar 25, 2026
15.88
15.88
15.88
15.88
15.56
-
Mar 24, 2026
15.65
15.65
15.65
15.65
15.33
-
Mar 23, 2026
15.74
15.74
15.74
15.74
15.42
-
Mar 20, 2026
15.39
15.39
15.39
15.39
15.08
-
Mar 19, 2026
15.83
15.83
15.83
15.83
15.51
-
Mar 18, 2026
15.89
15.89
15.89
15.89
15.57
-
Mar 17, 2026
16.18
16.18
16.18
16.18
15.85
-
Mar 16, 2026
16.15
16.15
16.15
16.15
15.82
-
Mar 13, 2026
15.89
15.89
15.89
15.89
15.57
-
Mar 12, 2026
16.10
16.10
16.10
16.10
15.77
-
Mar 11, 2026
16.41
16.41
16.41
16.41
16.07
-
Mar 10, 2026
16.48
16.48
16.48
16.48
16.14
-
Mar 9, 2026
16.43
16.43
16.43
16.43
16.09
-
Mar 6, 2026
16.38
16.38
16.38
16.38
16.05
-
Mar 5, 2026
16.51
16.51
16.51
16.51
16.17
-
Mar 4, 2026
16.83
16.83
16.83
16.83
16.49
-
Mar 3, 2026
16.67
16.67
16.67
16.67
16.33
-
Mar 2, 2026
17.19
17.19
17.19
17.19
16.84
-
Feb 27, 2026
17.48
17.48
17.48
17.48
17.12
-
Feb 26, 2026
17.45
17.45
17.45
17.45
17.09
-
Feb 25, 2026
17.44
17.44
17.44
17.44
17.08
-
Feb 24, 2026
17.30
17.30
17.30
17.30
16.95
-
Feb 23, 2026
17.24
17.24
17.24
17.24
16.89
-
Feb 20, 2026
17.34
17.34
17.34
17.34
16.99
-
Feb 19, 2026
17.21
17.21
17.21
17.21
16.86
-
Feb 18, 2026
17.23
17.23
17.23
17.23
16.88
-
Feb 17, 2026
17.20
17.20
17.20
17.20
16.85
-
Feb 13, 2026
17.20
17.20
17.20
17.20
16.85
-
Feb 12, 2026
17.13
17.13
17.13
17.13
16.78
-
Feb 11, 2026
17.33
17.33
17.33
17.33
16.98
-
Feb 10, 2026
17.28
17.28
17.28
17.28
16.93
-
Feb 9, 2026
17.24
17.24
17.24
17.24
16.89
-
Feb 6, 2026
16.99
16.99
16.99
16.99
16.64
-
Feb 5, 2026
16.66
16.66
16.66
16.66
16.32
-
Feb 4, 2026
16.86
16.86
16.86
16.86
16.52
-
Feb 3, 2026
16.85
16.85
16.85
16.85
16.51
-
Feb 2, 2026
16.87
16.87
16.87
16.87
16.53
-
Jan 30, 2026
16.76
16.76
16.76
16.76
16.42
-
Jan 29, 2026
17.01
17.01
17.01
17.01
16.66
-
Jan 28, 2026
16.97
16.97
16.97
16.97
16.62
-
Jan 27, 2026
17.13
17.13
17.13
17.13
16.78
-
Jan 26, 2026
16.89
16.89
16.89
16.89
16.55
-
Jan 23, 2026
16.82
16.82
16.82
16.82
16.48
-
Jan 22, 2026
16.70
16.70
16.70
16.70
16.36
-
Jan 21, 2026
16.55
16.55
16.55
16.55
16.21
-
Jan 20, 2026
16.42
16.42
16.42
16.42
16.08
-
Jan 16, 2026
16.64
16.64
16.64
16.64
16.30
-
Jan 15, 2026
16.60
16.60
16.60
16.60
16.26
-
Jan 14, 2026
16.58
16.58
16.58
16.58
16.24
-
Jan 13, 2026
16.54
16.54
16.54
16.54
16.20
-
Jan 12, 2026
16.64
16.64
16.64
16.64
16.30
-
Jan 9, 2026
16.55
16.55
16.55
16.55
16.21
-
Jan 8, 2026
16.41
16.41
16.41
16.41
16.07
-
Jan 7, 2026
16.40
16.40
16.40
16.40
16.07
-
Jan 6, 2026
16.46
16.46
16.46
16.46
16.12
-
Jan 5, 2026
16.41
16.41
16.41
16.41
16.07
-
Jan 2, 2026
16.22
16.22
16.22
16.22
15.89
-
Dec 31, 2025
16.07
16.07
16.07
16.07
15.74
-
Dec 30, 2025
16.15
16.15
16.15
16.15
15.82
-
Dec 29, 2025
16.14
16.14
16.14
16.14
15.81
-
Dec 26, 2025
16.18
16.18
16.18
16.18
15.85
-
Dec 24, 2025
16.17
16.17
16.17
16.17
15.84
-
Dec 23, 2025
16.17
16.17
16.17
16.17
15.84
-
Dec 22, 2025
16.05
16.05
16.05
16.05
15.72
-
Dec 19, 2025
15.97
15.97
15.97
15.97
15.64
-
Dec 18, 2025
15.88
15.88
15.88
15.88
15.56
-
Dec 17, 2025
15.75
15.75
15.75
15.75
15.43
-
Dec 16, 2025
15.87
15.87
15.87
15.87
15.55
-
Dec 15, 2025
0.193
Distribution
Fund distributions shown include income and capital gains
Dec 15, 2025
15.92
15.92
15.92
15.92
15.59
-
Dec 12, 2025
16.01
16.01
16.01
16.01
15.49
-
Dec 11, 2025
16.11
16.11
16.11
16.11
15.59
-
Dec 10, 2025
16.03
16.03
16.03
16.03
15.51
-
Dec 9, 2025
15.82
15.82
15.82
15.82
15.31
-
Dec 8, 2025
15.86
15.86
15.86
15.86
15.35
-
Dec 5, 2025
15.89
15.89
15.89
15.89
15.38
-
Dec 4, 2025
15.88
15.88
15.88
15.88
15.37
-
Dec 3, 2025
15.84
15.84
15.84
15.84
15.33
-
Dec 2, 2025
15.77
15.77
15.77
15.77
15.26
-
Dec 1, 2025
15.72
15.72
15.72
15.72
15.21
-
Nov 28, 2025
15.83
15.83
15.83
15.83
15.32
-
Nov 26, 2025
15.72
15.72
15.72
15.72
15.21
-
Nov 25, 2025
15.55
15.55
15.55
15.55
15.05
-
Nov 24, 2025
15.38
15.38
15.38
15.38
14.88
-
Nov 21, 2025
15.33
15.33
15.33
15.33
14.84
-
Nov 20, 2025
15.06
15.06
15.06
15.06
14.57
-
Nov 19, 2025
15.28
15.28
15.28
15.28
14.79
-
Nov 18, 2025
15.32
15.32
15.32
15.32
14.83
-
Nov 17, 2025
15.48
15.48
15.48
15.48
14.98
-
Nov 14, 2025
15.68
15.68
15.68
15.68
15.17
-
Nov 13, 2025
15.73
15.73
15.73
15.73
15.22
-
Nov 12, 2025
15.90
15.90
15.90
15.90
15.39
-
Nov 11, 2025
15.80
15.80
15.80
15.80
15.29
-
Nov 10, 2025
15.71
15.71
15.71
15.71
15.20
-
Nov 7, 2025
15.53
15.53
15.53
15.53
15.03
-
Nov 6, 2025
15.47
15.47
15.47
15.47
14.97
-
Nov 5, 2025
15.53
15.53
15.53
15.53
15.03
-
Nov 4, 2025
15.43
15.43
15.43
15.43
14.93
-
Nov 3, 2025
15.64
15.64
15.64
15.64
15.14
-
Oct 31, 2025
15.63
15.63
15.63
15.63
15.13
-
