DFA International Small Company I DFISX
27.19 USD -0.03 (-0.11%)
Regular-session close
Day range unavailable
23.78 52-week range 28.93
- YTD
- +6.29%
- 1 year
- +10.04%
DFISX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | -0.20 | -0.73% |
| Nov 11, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | +0.07 | +0.26% |
| Nov 10, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | -0.14 | -0.51% |
| Nov 9, 2026 | 27.49 | 27.49 | 27.49 | 27.49 | +0.77 | +2.88% |
| Nov 6, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | -0.29 | -1.07% |
| Nov 5, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | -0.52 | -1.89% |
| Nov 4, 2026 | 27.53 | 27.53 | 27.53 | 27.53 | +0.42 | +1.55% |
| Nov 3, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | -0.08 | -0.29% |
| Nov 2, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | +0.09 | +0.33% |
| Oct 30, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | -0.33 | -1.20% |
| Oct 29, 2026 | 27.43 | 27.43 | 27.43 | 27.43 | -0.01 | -0.04% |
| Oct 28, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | +0.06 | +0.22% |
| Oct 27, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | +0.21 | +0.77% |
| Oct 26, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | +0.17 | +0.63% |
| Oct 23, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | -0.16 | -0.59% |
| Oct 22, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | -0.33 | -1.20% |
| Oct 21, 2026 | 27.49 | 27.49 | 27.49 | 27.49 | +0.11 | +0.40% |
| Oct 20, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | +0.03 | +0.11% |
| Oct 19, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | -0.07 | -0.26% |
| Oct 16, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | +0.04 | +0.15% |
| Oct 15, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | +0.19 | +0.70% |
| Oct 14, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | -0.31 | -1.13% |
| Oct 13, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | +0.20 | +0.73% |
| Oct 12, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | -0.10 | -0.36% |
| Oct 9, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | +0.27 | +1.00% |
| Oct 8, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | -0.16 | -0.59% |
| Oct 7, 2026 | 27.29 | 27.29 | 27.29 | 27.29 | -0.33 | -1.19% |
| Oct 6, 2026 | 27.62 | 27.62 | 27.62 | 27.62 | +0.13 | +0.47% |
| Oct 5, 2026 | 27.49 | 27.49 | 27.49 | 27.49 | -0.05 | -0.18% |
| Oct 2, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | +0.20 | +0.73% |
| Oct 1, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | -0.27 | -0.98% |
| Sep 30, 2026 | 27.61 | 27.61 | 27.61 | 27.61 | -0.11 | -0.40% |
| Sep 29, 2026 | 27.72 | 27.72 | 27.72 | 27.72 | -0.29 | -1.04% |
| Sep 28, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | -0.19 | -0.67% |
| Sep 25, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | +0.06 | +0.21% |
| Sep 24, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | +0.01 | +0.04% |
| Sep 23, 2026 | 28.13 | 28.13 | 28.13 | 28.13 | -0.46 | -1.61% |
| Sep 22, 2026 | 28.59 | 28.59 | 28.59 | 28.59 | +0.19 | +0.67% |
| Sep 21, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | +0.19 | +0.67% |
| Sep 18, 2026 | 28.21 | 28.21 | 28.21 | 28.21 | -0.15 | -0.53% |
| Sep 17, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | +0.36 | +1.29% |
| Sep 16, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | -0.06 | -0.21% |
| Sep 15, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | -0.03 | -0.11% |
| Sep 14, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | -0.25 | -0.88% |
| Sep 11, 2026 | 28.34 | 28.34 | 28.34 | 28.34 | +0.14 | +0.50% |
| Sep 10, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | -0.32 | -1.12% |
| Sep 9, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | -0.18 | -0.63% |
| Sep 8, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | -0.13 | -0.45% |
| Sep 4, 2026 | 28.83 | 28.83 | 28.83 | 28.83 | +0.02 | +0.07% |
| Sep 3, 2026 | 28.81 | 28.81 | 28.81 | 28.81 | +0.41 | +1.44% |
| Sep 2, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | -0.01 | -0.04% |
| Sep 1, 2026 | 28.41 | 28.41 | 28.41 | 28.41 | -0.28 | -0.98% |
| Aug 31, 2026 | 28.69 | 28.69 | 28.69 | 28.69 | -0.01 | -0.03% |
| Aug 28, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | -0.23 | -0.80% |
| Aug 27, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | +0.10 | +0.35% |
| Aug 26, 2026 | 28.83 | 28.83 | 28.83 | 28.83 | -0.05 | -0.17% |
| Aug 25, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | +0.22 | +0.77% |
| Aug 24, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | -0.04 | -0.14% |
| Aug 21, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | +0.28 | +0.99% |
| Aug 20, 2026 | 28.42 | 28.42 | 28.42 | 28.42 | -0.07 | -0.25% |
| Aug 19, 2026 | 28.49 | 28.49 | 28.49 | 28.49 | +0.24 | +0.85% |
| Aug 18, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | -0.30 | -1.05% |
| Aug 17, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | -0.09 | -0.31% |
| Aug 14, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | +0.11 | +0.39% |
| Aug 13, 2026 | 28.53 | 28.53 | 28.53 | 28.53 | +0.08 | +0.28% |
65 days, newest first. Daily bars as drawn on the DFISX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.