DFISX Fund Historical Price Quotes NMFQS:DFISX
Foreign Small/Mid Blend | Dimensional Fund Advisors
$27.32
↑
$0.10 (0.37%)
Last Updated: Feb 04, 2026
DFISX Historical Data
You're viewing historical data for DFA International Small Company Portfolio Institutional Class (DFISX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2025-12-24 | $25.66 | $25.66 | $25.66 | $25.66 | 0 |
| 2025-12-23 | $25.68 | $25.68 | $25.68 | $25.68 | 0 |
| 2025-12-22 | $25.51 | $25.51 | $25.51 | $25.51 | 0 |
| 2025-12-19 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2025-12-18 | $25.18 | $25.18 | $25.18 | $25.18 | 0 |
| 2025-12-17 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2025-12-16 | $25.14 | $25.14 | $25.14 | $25.14 | 0 |
| 2025-12-15 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2025-12-12 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2025-12-11 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2025-12-10 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2025-12-09 | $25.14 | $25.14 | $25.14 | $25.14 | 0 |
| 2025-12-08 | $25.19 | $25.19 | $25.19 | $25.19 | 0 |
| 2025-12-05 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2025-12-04 | $25.21 | $25.21 | $25.21 | $25.21 | 0 |
| 2025-12-03 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2025-12-02 | $25.04 | $25.04 | $25.04 | $25.04 | 0 |
| 2025-12-01 | $25.07 | $25.07 | $25.07 | $25.07 | 0 |
| 2025-11-28 | $25.23 | $25.23 | $25.23 | $25.23 | 0 |
| 2025-11-26 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2025-11-25 | $24.63 | $24.63 | $24.63 | $24.63 | 0 |
| 2025-11-24 | $24.36 | $24.36 | $24.36 | $24.36 | 0 |
| 2025-11-21 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
| 2025-11-20 | $23.78 | $23.78 | $23.78 | $23.78 | 0 |
| 2025-11-19 | $24.11 | $24.11 | $24.11 | $24.11 | 0 |
| 2025-11-18 | $24.14 | $24.14 | $24.14 | $24.14 | 0 |
| 2025-11-17 | $24.38 | $24.38 | $24.38 | $24.38 | 0 |
| 2025-11-14 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2025-11-13 | $24.71 | $24.71 | $24.71 | $24.71 | 0 |
| 2025-11-12 | $24.89 | $24.89 | $24.89 | $24.89 | 0 |
| 2025-11-11 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2025-11-10 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2025-11-07 | $24.36 | $24.36 | $24.36 | $24.36 | 0 |
| 2025-11-06 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2025-11-05 | $24.39 | $24.39 | $24.39 | $24.39 | 0 |
| 2025-11-04 | $24.28 | $24.28 | $24.28 | $24.28 | 0 |
| 2025-11-03 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2025-10-31 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2025-10-30 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2025-10-29 | $24.76 | $24.76 | $24.76 | $24.76 | 0 |
| 2025-10-28 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2025-10-27 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2025-10-24 | $25.04 | $25.04 | $25.04 | $25.04 | 0 |
| 2025-10-23 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2025-10-22 | $24.71 | $24.71 | $24.71 | $24.71 | 0 |
| 2025-10-21 | $24.62 | $24.62 | $24.62 | $24.62 | 0 |
| 2025-10-20 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2025-10-17 | $24.72 | $24.72 | $24.72 | $24.72 | 0 |
| 2025-10-16 | $24.82 | $24.82 | $24.82 | $24.82 | 0 |
| 2025-10-15 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |