DFIVX Fund Historical Price Quotes NMFQS:DFIVX
Foreign Large Value | Dimensional Fund Advisors
$29.52
↑
$0.31 (1.06%)
Last Updated: Feb 05, 2026
DFIVX Historical Data
You're viewing historical data for DFA International Value Portfolio Institutional Class (DFIVX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $28.70 | $28.70 | $28.70 | $28.70 | 0 |
| 2025-12-24 | $28.70 | $28.70 | $28.70 | $28.70 | 0 |
| 2025-12-23 | $28.74 | $28.74 | $28.74 | $28.74 | 0 |
| 2025-12-22 | $28.52 | $28.52 | $28.52 | $28.52 | 0 |
| 2025-12-19 | $28.36 | $28.36 | $28.36 | $28.36 | 0 |
| 2025-12-18 | $28.19 | $28.19 | $28.19 | $28.19 | 0 |
| 2025-12-17 | $28.06 | $28.06 | $28.06 | $28.06 | 0 |
| 2025-12-16 | $28.15 | $28.15 | $28.15 | $28.15 | 0 |
| 2025-12-15 | $28.33 | $28.33 | $28.33 | $28.33 | 0 |
| 2025-12-12 | $28.70 | $28.70 | $28.70 | $28.70 | 0 |
| 2025-12-11 | $28.85 | $28.85 | $28.85 | $28.85 | 0 |
| 2025-12-10 | $28.61 | $28.61 | $28.61 | $28.61 | 0 |
| 2025-12-09 | $28.20 | $28.20 | $28.20 | $28.20 | 0 |
| 2025-12-08 | $28.22 | $28.22 | $28.22 | $28.22 | 0 |
| 2025-12-05 | $28.26 | $28.26 | $28.26 | $28.26 | 0 |
| 2025-12-04 | $28.29 | $28.29 | $28.29 | $28.29 | 0 |
| 2025-12-03 | $28.20 | $28.20 | $28.20 | $28.20 | 0 |
| 2025-12-02 | $28.11 | $28.11 | $28.11 | $28.11 | 0 |
| 2025-12-01 | $27.97 | $27.97 | $27.97 | $27.97 | 0 |
| 2025-11-28 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2025-11-26 | $27.82 | $27.82 | $27.82 | $27.82 | 0 |
| 2025-11-25 | $27.49 | $27.49 | $27.49 | $27.49 | 0 |
| 2025-11-24 | $27.18 | $27.18 | $27.18 | $27.18 | 0 |
| 2025-11-21 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2025-11-20 | $26.58 | $26.58 | $26.58 | $26.58 | 0 |
| 2025-11-19 | $27.02 | $27.02 | $27.02 | $27.02 | 0 |
| 2025-11-18 | $27.12 | $27.12 | $27.12 | $27.12 | 0 |
| 2025-11-17 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2025-11-14 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2025-11-13 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2025-11-12 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2025-11-11 | $27.80 | $27.80 | $27.80 | $27.80 | 0 |
| 2025-11-10 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2025-11-07 | $27.24 | $27.24 | $27.24 | $27.24 | 0 |
| 2025-11-06 | $27.09 | $27.09 | $27.09 | $27.09 | 0 |
| 2025-11-05 | $27.03 | $27.03 | $27.03 | $27.03 | 0 |
| 2025-11-04 | $26.79 | $26.79 | $26.79 | $26.79 | 0 |
| 2025-11-03 | $27.08 | $27.08 | $27.08 | $27.08 | 0 |
| 2025-10-31 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2025-10-30 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
| 2025-10-29 | $27.13 | $27.13 | $27.13 | $27.13 | 0 |
| 2025-10-28 | $27.31 | $27.31 | $27.31 | $27.31 | 0 |
| 2025-10-27 | $27.23 | $27.23 | $27.23 | $27.23 | 0 |
| 2025-10-24 | $27.03 | $27.03 | $27.03 | $27.03 | 0 |
| 2025-10-23 | $26.94 | $26.94 | $26.94 | $26.94 | 0 |
| 2025-10-22 | $26.72 | $26.72 | $26.72 | $26.72 | 0 |
| 2025-10-21 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2025-10-20 | $26.92 | $26.92 | $26.92 | $26.92 | 0 |
| 2025-10-17 | $26.73 | $26.73 | $26.73 | $26.73 | 0 |
| 2025-10-16 | $26.74 | $26.74 | $26.74 | $26.74 | 0 |
| 2025-10-15 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |