DSCLX Fund Historical Price Quotes NMFQS:DSCLX
Foreign Large Blend | Dimensional Fund Advisors
$20.07
↑
$0.13 (0.65%)
Last Updated: Feb 17, 2026
DSCLX Historical Data
You're viewing historical data for DFA International Social Core Equity Portfolio Institutional Class Shares (DSCLX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $19.24 | $19.24 | $19.24 | $19.24 | 0 |
| 2025-12-24 | $19.23 | $19.23 | $19.23 | $19.23 | 0 |
| 2025-12-23 | $19.24 | $19.24 | $19.24 | $19.24 | 0 |
| 2025-12-22 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2025-12-19 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2025-12-18 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2025-12-17 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2025-12-16 | $18.88 | $18.88 | $18.88 | $18.88 | 0 |
| 2025-12-15 | $18.93 | $18.93 | $18.93 | $18.93 | 0 |
| 2025-12-12 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2025-12-11 | $18.92 | $18.92 | $18.92 | $18.92 | 0 |
| 2025-12-10 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
| 2025-12-09 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2025-12-08 | $18.88 | $18.88 | $18.88 | $18.88 | 0 |
| 2025-12-05 | $18.92 | $18.92 | $18.92 | $18.92 | 0 |
| 2025-12-04 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2025-12-03 | $18.84 | $18.84 | $18.84 | $18.84 | 0 |
| 2025-12-02 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2025-12-01 | $18.74 | $18.74 | $18.74 | $18.74 | 0 |
| 2025-11-28 | $18.84 | $18.84 | $18.84 | $18.84 | 0 |
| 2025-11-26 | $18.69 | $18.69 | $18.69 | $18.69 | 0 |
| 2025-11-25 | $18.46 | $18.46 | $18.46 | $18.46 | 0 |
| 2025-11-24 | $18.28 | $18.28 | $18.28 | $18.28 | 0 |
| 2025-11-21 | $18.17 | $18.17 | $18.17 | $18.17 | 0 |
| 2025-11-20 | $17.83 | $17.83 | $17.83 | $17.83 | 0 |
| 2025-11-19 | $18.11 | $18.11 | $18.11 | $18.11 | 0 |
| 2025-11-18 | $18.14 | $18.14 | $18.14 | $18.14 | 0 |
| 2025-11-17 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2025-11-14 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2025-11-13 | $18.64 | $18.64 | $18.64 | $18.64 | 0 |
| 2025-11-12 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2025-11-11 | $18.66 | $18.66 | $18.66 | $18.66 | 0 |
| 2025-11-10 | $18.59 | $18.59 | $18.59 | $18.59 | 0 |
| 2025-11-07 | $18.37 | $18.37 | $18.37 | $18.37 | 0 |
| 2025-11-06 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2025-11-05 | $18.36 | $18.36 | $18.36 | $18.36 | 0 |
| 2025-11-04 | $18.22 | $18.22 | $18.22 | $18.22 | 0 |
| 2025-11-03 | $18.47 | $18.47 | $18.47 | $18.47 | 0 |
| 2025-10-31 | $18.46 | $18.46 | $18.46 | $18.46 | 0 |
| 2025-10-30 | $18.48 | $18.48 | $18.48 | $18.48 | 0 |
| 2025-10-29 | $18.51 | $18.51 | $18.51 | $18.51 | 0 |
| 2025-10-28 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2025-10-27 | $18.71 | $18.71 | $18.71 | $18.71 | 0 |
| 2025-10-24 | $18.59 | $18.59 | $18.59 | $18.59 | 0 |
| 2025-10-23 | $18.54 | $18.54 | $18.54 | $18.54 | 0 |
| 2025-10-22 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2025-10-21 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
| 2025-10-20 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2025-10-17 | $18.41 | $18.41 | $18.41 | $18.41 | 0 |
| 2025-10-16 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2025-10-15 | $18.39 | $18.39 | $18.39 | $18.39 | 0 |