DFA International Small Company Portfolio (DFISX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in DFA International Small Company Portfolio (DFISX) 10 years ago, it would be worth $2,434.27 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,507.35, while $1000 invested 1 year ago would be worth $1,184.97. This corresponds to total returns of 143.43%, 50.74%, 18.5%, respectively, with annualized returns of 9.3%, 8.55%, 18.5%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 28.42 | 28.62 | 28.62 | 28.62 | 28.42 | 0 |
| August 20, 2026 | 28.49 | 28.47 | 28.47 | 28.49 | 28.47 | 0 |
| August 19, 2026 | 28.25 | 28.49 | 28.49 | 28.49 | 28.25 | 0 |
| August 18, 2026 | 28.64 | 28.25 | 28.25 | 28.64 | 28.25 | 0 |
| August 17, 2026 | 28.64 | 28.53 | 28.53 | 28.64 | 28.53 | 0 |
| August 14, 2026 | 28.3 | 28.64 | 28.64 | 28.64 | 28.3 | 0 |
| August 13, 2026 | 28.45 | 28.53 | 28.53 | 28.53 | 28.45 | 0 |
| August 12, 2026 | 28.3 | 28.45 | 28.45 | 28.45 | 28.3 | 0 |
| August 11, 2026 | 28.3 | 28.35 | 28.35 | 28.35 | 28.3 | 0 |
| August 10, 2026 | 28.49 | 28.3 | 28.3 | 28.49 | 28.3 | 0 |
| August 07, 2026 | 28.18 | 28.49 | 28.49 | 28.49 | 28.18 | 0 |
| August 06, 2026 | 28.2 | 28.18 | 28.18 | 28.2 | 28.18 | 0 |
| August 05, 2026 | 28.08 | 28.2 | 28.2 | 28.2 | 28.08 | 0 |
| August 04, 2026 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 0 |
| August 03, 2026 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 0 |
| July 31, 2026 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 0 |
| July 30, 2026 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 0 |
| July 29, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 0 |
| July 28, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 0 |
| July 27, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 0 |
| July 23, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0 |
| July 22, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0 |
| July 21, 2026 | 26.9 | 26.9 | 26.9 | 26.9 | 26.9 | 0 |
| July 20, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0 |
| July 17, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0 |
| July 16, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 0 |
| July 15, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 0 |
| July 14, 2026 | 27.1 | 27.1 | 27.1 | 27.1 | 27.1 | 0 |
| July 13, 2026 | 26.9 | 26.9 | 26.9 | 26.9 | 26.9 | 0 |
| July 10, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 0 |
| July 09, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0 |
| July 08, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0 |
| July 07, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0 |
| July 06, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0 |
| July 02, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 0 |
| July 01, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 0 |
| June 30, 2026 | 27 | 27 | 27 | 27 | 27 | 0 |
| June 29, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0 |
| June 26, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 0 |
| June 25, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 0 |
| June 24, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0 |
| June 23, 2026 | 27.1 | 27.1 | 27.1 | 27.1 | 27.1 | 0 |
| June 22, 2026 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 0 |
| June 18, 2026 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 0 |
| June 17, 2026 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 0 |
| June 16, 2026 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 0 |
| June 15, 2026 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 0 |
| June 12, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 0 |
| June 11, 2026 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 0 |
| June 10, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 0 |
| June 09, 2026 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 0 |
| June 08, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0 |
| June 05, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 0 |
| June 04, 2026 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 0 |
| June 03, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 0 |
| June 02, 2026 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 0 |
| June 01, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 0 |
| May 29, 2026 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 0 |
| May 28, 2026 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0 |
| May 27, 2026 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0 |