DFSIX Fund Historical Price Quotes NMFQS:DFSIX
Large Blend | Dimensional Fund Advisors
$53.00
↑
$0.72 (1.38%)
Last Updated: Feb 14, 2026
DFSIX Historical Data
You're viewing historical data for DFA U.S. Sustainability Core 1 Portfolio (DFSIX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $53.17 | $53.17 | $53.17 | $53.17 | 0 |
| 2025-12-24 | $53.16 | $53.16 | $53.16 | $53.16 | 0 |
| 2025-12-23 | $53.01 | $53.01 | $53.01 | $53.01 | 0 |
| 2025-12-22 | $52.88 | $52.88 | $52.88 | $52.88 | 0 |
| 2025-12-19 | $52.54 | $52.54 | $52.54 | $52.54 | 0 |
| 2025-12-18 | $52.09 | $52.09 | $52.09 | $52.09 | 0 |
| 2025-12-17 | $51.73 | $51.73 | $51.73 | $51.73 | 0 |
| 2025-12-16 | $52.31 | $52.31 | $52.31 | $52.31 | 0 |
| 2025-12-15 | $52.44 | $52.44 | $52.44 | $52.44 | 0 |
| 2025-12-12 | $52.62 | $52.62 | $52.62 | $52.62 | 0 |
| 2025-12-11 | $53.19 | $53.19 | $53.19 | $53.19 | 0 |
| 2025-12-10 | $52.96 | $52.96 | $52.96 | $52.96 | 0 |
| 2025-12-09 | $52.40 | $52.40 | $52.40 | $52.40 | 0 |
| 2025-12-08 | $52.44 | $52.44 | $52.44 | $52.44 | 0 |
| 2025-12-05 | $52.65 | $52.65 | $52.65 | $52.65 | 0 |
| 2025-12-04 | $52.57 | $52.57 | $52.57 | $52.57 | 0 |
| 2025-12-03 | $52.44 | $52.44 | $52.44 | $52.44 | 0 |
| 2025-12-02 | $52.16 | $52.16 | $52.16 | $52.16 | 0 |
| 2025-12-01 | $52.07 | $52.07 | $52.07 | $52.07 | 0 |
| 2025-11-28 | $52.30 | $52.30 | $52.30 | $52.30 | 0 |
| 2025-11-26 | $52.10 | $52.10 | $52.10 | $52.10 | 0 |
| 2025-11-25 | $51.79 | $51.79 | $51.79 | $51.79 | 0 |
| 2025-11-24 | $51.11 | $51.11 | $51.11 | $51.11 | 0 |
| 2025-11-21 | $50.39 | $50.39 | $50.39 | $50.39 | 0 |
| 2025-11-20 | $49.65 | $49.65 | $49.65 | $49.65 | 0 |
| 2025-11-19 | $50.39 | $50.39 | $50.39 | $50.39 | 0 |
| 2025-11-18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2025-11-17 | $50.45 | $50.45 | $50.45 | $50.45 | 0 |
| 2025-11-14 | $51.13 | $51.13 | $51.13 | $51.13 | 0 |
| 2025-11-13 | $51.25 | $51.25 | $51.25 | $51.25 | 0 |
| 2025-11-12 | $52.15 | $52.15 | $52.15 | $52.15 | 0 |
| 2025-11-11 | $52.07 | $52.07 | $52.07 | $52.07 | 0 |
| 2025-11-10 | $51.96 | $51.96 | $51.96 | $51.96 | 0 |
| 2025-11-07 | $51.25 | $51.25 | $51.25 | $51.25 | 0 |
| 2025-11-06 | $51.09 | $51.09 | $51.09 | $51.09 | 0 |
| 2025-11-05 | $51.74 | $51.74 | $51.74 | $51.74 | 0 |
| 2025-11-04 | $51.46 | $51.46 | $51.46 | $51.46 | 0 |
| 2025-11-03 | $52.02 | $52.02 | $52.02 | $52.02 | 0 |
| 2025-10-31 | $52.01 | $52.01 | $52.01 | $52.01 | 0 |
| 2025-10-30 | $51.83 | $51.83 | $51.83 | $51.83 | 0 |
| 2025-10-29 | $52.37 | $52.37 | $52.37 | $52.37 | 0 |
| 2025-10-28 | $52.49 | $52.49 | $52.49 | $52.49 | 0 |
| 2025-10-27 | $52.45 | $52.45 | $52.45 | $52.45 | 0 |
| 2025-10-24 | $51.89 | $51.89 | $51.89 | $51.89 | 0 |
| 2025-10-23 | $51.47 | $51.47 | $51.47 | $51.47 | 0 |
| 2025-10-22 | $51.12 | $51.12 | $51.12 | $51.12 | 0 |
| 2025-10-21 | $51.51 | $51.51 | $51.51 | $51.51 | 0 |
| 2025-10-20 | $51.37 | $51.37 | $51.37 | $51.37 | 0 |
| 2025-10-17 | $50.75 | $50.75 | $50.75 | $50.75 | 0 |
| 2025-10-16 | $50.52 | $50.52 | $50.52 | $50.52 | 0 |
| 2025-10-15 | $50.97 | $50.97 | $50.97 | $50.97 | 0 |