DFA International Value Portfolio ( DFIVX) - Price History
Monthly price history for DFIVX (DFA International Value Portfolio)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $33.37 | $33.37 |
| July 2026 | $32.87 | $32.87 |
| June 2026 | $31.17 | $31.17 |
| May 2026 | $31.80 | $32.17 |
| April 2026 | $31.36 | $31.72 |
| March 2026 | $29.86 | $30.21 |
| February 2026 | $31.72 | $32.14 |
| January 2026 | $29.92 | $30.32 |
| December 2025 | $28.22 | $28.59 |
| November 2025 | $27.09 | $28 |
| October 2025 | $26.18 | $27.06 |
| September 2025 | $26.02 | $26.89 |
| August 2025 | $25.41 | $26.48 |
| July 2025 | $23.92 | $24.93 |
| June 2025 | $23.91 | $24.92 |
| May 2025 | $23.14 | $24.47 |
| April 2025 | $22.03 | $23.30 |
| March 2025 | $21.60 | $22.85 |
| February 2025 | $21.22 | $22.49 |
| January 2025 | $20.37 | $21.59 |
| December 2024 | $19.43 | $20.59 |
| November 2024 | $19.94 | $21.34 |
| October 2024 | $19.83 | $21.22 |
| September 2024 | $20.65 | $22.10 |
| August 2024 | $20.48 | $22.14 |
| July 2024 | $20.09 | $21.72 |
| June 2024 | $19.34 | $20.91 |
| May 2024 | $20.10 | $22.08 |
| April 2024 | $19.12 | $21.01 |
| March 2024 | $19.44 | $21.36 |
| February 2024 | $18.42 | $20.28 |
| January 2024 | $17.94 | $19.75 |
| December 2023 | $18.18 | $20.01 |
| November 2023 | $17.36 | $19.39 |
| October 2023 | $16.26 | $18.17 |
| September 2023 | $17.07 | $19.07 |
| August 2023 | $17.26 | $19.45 |
| July 2023 | $17.83 | $20.09 |
| June 2023 | $17.03 | $19.19 |
| May 2023 | $16 | $18.40 |
| April 2023 | $16.92 | $19.46 |
| March 2023 | $16.37 | $18.83 |
| February 2023 | $16.48 | $19 |
| January 2023 | $16.76 | $19.31 |
| December 2022 | $15.43 | $17.78 |
| November 2022 | $15.61 | $18.17 |
| October 2022 | $13.91 | $16.19 |
| September 2022 | $12.94 | $15.06 |
| August 2022 | $14.30 | $16.80 |
| July 2022 | $14.82 | $17.41 |
| June 2022 | $14.42 | $16.94 |
| May 2022 | $16.20 | $19.39 |
| April 2022 | $15.44 | $18.49 |
| March 2022 | $16.31 | $19.53 |
| February 2022 | $16.22 | $19.44 |
| January 2022 | $16.57 | $19.86 |
| December 2021 | $15.99 | $19.16 |
| November 2021 | $15.12 | $18.54 |
| October 2021 | $16.15 | $19.80 |
| September 2021 | $15.60 | $19.12 |
| August 2021 | $15.68 | $19.37 |
| July 2021 | $15.56 | $19.22 |
| June 2021 | $15.67 | $19.36 |
| May 2021 | $16.09 | $20.15 |
| April 2021 | $15.28 | $19.13 |
| March 2021 | $15.05 | $18.84 |
| February 2021 | $14.34 | $17.98 |
| January 2021 | $13.38 | $16.77 |
| December 2020 | $13.47 | $16.88 |
| November 2020 | $12.76 | $16.14 |
| October 2020 | $10.70 | $13.54 |
| September 2020 | $11.02 | $13.94 |
| August 2020 | $11.51 | $14.65 |
| July 2020 | $10.77 | $13.71 |
| June 2020 | $10.80 | $13.75 |
| May 2020 | $10.42 | $13.43 |
| April 2020 | $9.98 | $12.86 |
| March 2020 | $9.36 | $12.06 |
| February 2020 | $11.90 | $15.34 |
| January 2020 | $12.98 | $16.73 |
| December 2019 | $13.76 | $17.73 |
| November 2019 | $13.33 | $17.36 |
| October 2019 | $13.19 | $17.18 |
| September 2019 | $12.76 | $16.62 |
| August 2019 | $12.14 | $15.90 |
| July 2019 | $12.66 | $16.58 |
| June 2019 | $13.09 | $17.14 |
| May 2019 | $12.32 | $16.45 |
| April 2019 | $13.32 | $17.79 |
| March 2019 | $12.90 | $17.23 |
| February 2019 | $13.04 | $17.46 |
| January 2019 | $12.83 | $17.17 |
| December 2018 | $11.89 | $15.92 |
| November 2018 | $12.67 | $17.61 |
| October 2018 | $12.76 | $17.74 |
| September 2018 | $13.93 | $19.37 |
| August 2018 | $13.69 | $19.11 |
| July 2018 | $14.19 | $19.81 |
| June 2018 | $13.76 | $19.20 |
| May 2018 | $14.08 | $19.97 |
| April 2018 | $14.60 | $20.72 |
| March 2018 | $14.22 | $20.18 |
| February 2018 | $14.40 | $20.47 |
| January 2018 | $15.26 | $21.69 |
| December 2017 | $14.42 | $20.49 |
| November 2017 | $14.05 | $20.13 |
| October 2017 | $13.92 | $19.94 |
| September 2017 | $13.67 | $19.59 |
| August 2017 | $13.20 | $19.01 |
| July 2017 | $13.22 | $19.03 |
| June 2017 | $12.62 | $18.18 |
| May 2017 | $12.49 | $18.26 |
| April 2017 | $12.28 | $17.95 |
| March 2017 | $12.11 | $17.70 |
| February 2017 | $11.84 | $17.36 |
| January 2017 | $11.92 | $17.48 |
| December 2016 | $11.43 | $16.76 |
| November 2016 | $11.07 | $16.38 |
| October 2016 | $11.01 | $16.30 |
| September 2016 | $10.88 | $16.10 |
| August 2016 | $10.75 | $15.97 |
| July 2016 | $10.48 | $15.56 |
| June 2016 | $10.03 | $14.89 |
| May 2016 | $10.40 | $15.75 |
| April 2016 | $10.60 | $16.05 |
| March 2016 | $10.11 | $15.31 |
| February 2016 | $9.40 | $14.30 |
| January 2016 | $9.71 | $14.77 |
| December 2015 | $10.54 | $16.03 |
| November 2015 | $10.89 | $16.70 |
| October 2015 | $11.03 | $16.92 |
| September 2015 | $10.25 | $15.72 |
| August 2015 | $11 | $16.95 |
| July 2015 | $11.89 | $18.32 |
| June 2015 | $12.01 | $18.50 |
| May 2015 | $12.37 | $19.40 |
| April 2015 | $12.36 | $19.39 |
| March 2015 | $11.72 | $18.38 |
| February 2015 | $11.97 | $18.78 |
| January 2015 | $11.18 | $17.53 |
| December 2014 | $11.25 | $17.65 |
| November 2014 | $11.69 | $18.48 |
| October 2014 | $11.69 | $18.48 |
| September 2014 | $11.89 | $18.80 |
| August 2014 | $12.44 | $19.75 |
| July 2014 | $12.44 | $19.75 |
| June 2014 | $12.72 | $20.20 |
| May 2014 | $12.57 | $20.28 |
| April 2014 | $12.43 | $20.06 |
| March 2014 | $12.23 | $19.73 |
| February 2014 | $12.32 | $20.19 |
| January 2014 | $11.65 | $19.10 |
| December 2013 | $12.10 | $19.83 |
| November 2013 | $11.84 | $19.52 |
| October 2013 | $11.80 | $19.45 |
| September 2013 | $11.40 | $18.80 |
| August 2013 | $10.60 | $17.55 |
| July 2013 | $10.68 | $17.68 |
| June 2013 | $10 | $16.55 |
| May 2013 | $10.36 | $17.48 |
| April 2013 | $10.50 | $17.70 |
| March 2013 | $10 | $16.87 |
| February 2013 | $9.97 | $16.85 |
| January 2013 | $10.28 | $17.37 |
| December 2012 | $9.82 | $16.60 |
| November 2012 | $9.36 | $15.96 |
| October 2012 | $9.22 | $15.72 |
| September 2012 | $9.11 | $15.52 |
| August 2012 | $8.79 | $15.06 |
| July 2012 | $8.45 | $14.47 |
| June 2012 | $8.48 | $14.53 |
| May 2012 | $7.93 | $13.84 |
| April 2012 | $9.04 | $15.79 |
| March 2012 | $9.38 | $16.38 |
| February 2012 | $9.46 | $16.54 |
| January 2012 | $8.99 | $15.73 |
| December 2011 | $8.43 | $14.74 |
| November 2011 | $8.66 | $15.30 |
| October 2011 | $8.95 | $15.82 |
| September 2011 | $8.17 | $14.44 |
| August 2011 | $9.18 | $16.32 |
| July 2011 | $10.28 | $18.28 |
| June 2011 | $10.62 | $18.89 |
| May 2011 | $10.78 | $19.48 |
| April 2011 | $11.18 | $20.21 |
| March 2011 | $10.61 | $19.19 |
| February 2011 | $10.92 | $19.79 |
| January 2011 | $10.57 | $19.16 |
| December 2010 | $10.14 | $18.38 |
| November 2010 | $9.27 | $16.90 |
| October 2010 | $9.77 | $17.81 |
| September 2010 | $9.43 | $17.20 |
| August 2010 | $8.52 | $15.60 |
| July 2010 | $8.96 | $16.41 |
| June 2010 | $7.97 | $14.59 |
| May 2010 | $8.11 | $15.07 |
| April 2010 | $9.19 | $17.08 |
| March 2010 | $9.35 | $17.38 |
| February 2010 | $8.66 | $16.11 |
| January 2010 | $8.63 | $16.06 |
| December 2009 | $9.17 | $17.05 |
| November 2009 | $9.06 | $16.94 |
| October 2009 | $8.67 | $16.46 |
| September 2009 | $9.04 | $17.15 |
| August 2009 | $8.60 | $16.38 |
| July 2009 | $8.13 | $15.50 |
| June 2009 | $7.27 | $13.86 |
| May 2009 | $7.38 | $14.29 |
| April 2009 | $6.43 | $12.44 |
| March 2009 | $5.43 | $10.51 |
| February 2009 | $4.90 | $9.50 |
| January 2009 | $5.58 | $10.83 |
| December 2008 | $6.47 | $12.56 |
| November 2008 | $5.94 | $11.77 |
| October 2008 | $6.33 | $12.54 |
| September 2008 | $8.44 | $16.74 |
| August 2008 | $9.56 | $19.07 |
| July 2008 | $9.98 | $19.91 |
| June 2008 | $10.27 | $20.49 |
| May 2008 | $11.41 | $23.30 |
| April 2008 | $11.41 | $23.29 |
| March 2008 | $10.92 | $22.30 |
| February 2008 | $10.79 | $22.06 |
| January 2008 | $10.93 | $22.35 |
| December 2007 | $11.90 | $24.32 |
| November 2007 | $12 | $25.51 |
| October 2007 | $12.78 | $27.16 |
| September 2007 | $12.19 | $25.91 |
| August 2007 | $11.59 | $24.76 |
| July 2007 | $11.72 | $25.05 |
| June 2007 | $12.06 | $25.77 |
| May 2007 | $12.15 | $26.37 |
| April 2007 | $11.75 | $25.50 |
| March 2007 | $11.18 | $24.28 |
| February 2007 | $10.84 | $23.54 |
| January 2007 | $10.85 | $23.56 |
| December 2006 | $10.65 | $23.13 |
| November 2006 | $10.10 | $22.71 |
| October 2006 | $9.78 | $21.99 |
| September 2006 | $9.37 | $21.06 |
| August 2006 | $9.24 | $21.01 |
| July 2006 | $8.94 | $20.32 |
| June 2006 | $8.80 | $20.01 |
| May 2006 | $8.86 | $20.44 |
| April 2006 | $9.24 | $21.30 |
| March 2006 | $8.79 | $20.28 |
| February 2006 | $8.44 | $19.46 |
| January 2006 | $8.36 | $19.28 |
| December 2005 | $7.83 | $18.05 |
| November 2005 | $7.46 | $17.67 |
| October 2005 | $7.22 | $17.09 |
| September 2005 | $7.34 | $17.63 |
| August 2005 | $7.14 | $17.23 |
| July 2005 | $6.92 | $16.68 |
| June 2005 | $6.62 | $15.97 |
| May 2005 | $6.52 | $15.93 |
| April 2005 | $6.51 | $15.91 |
| March 2005 | $6.72 | $16.41 |
| February 2005 | $6.89 | $16.84 |
| January 2005 | $6.63 | $16.20 |
| December 2004 | $6.70 | $16.37 |
| November 2004 | $6.38 | $15.73 |
| October 2004 | $5.94 | $14.65 |
| September 2004 | $5.72 | $14.11 |
| August 2004 | $5.54 | $13.75 |
| July 2004 | $5.48 | $13.58 |
| June 2004 | $5.68 | $14.10 |
| May 2004 | $5.46 | $13.68 |
| April 2004 | $5.41 | $13.55 |
| March 2004 | $5.58 | $13.97 |
| February 2004 | $5.49 | $13.76 |
| January 2004 | $5.33 | $13.36 |
| December 2003 | $5.20 | $13.03 |
| November 2003 | $4.84 | $12.20 |
| October 2003 | $4.74 | $11.95 |
| September 2003 | $4.39 | $11.08 |
| August 2003 | $4.23 | $10.71 |
| July 2003 | $4.12 | $10.44 |
| June 2003 | $3.95 | $9.99 |
| May 2003 | $3.82 | $9.81 |
| April 2003 | $3.55 | $9.12 |
| March 2003 | $3.20 | $8.22 |
| February 2003 | $3.28 | $8.44 |
| January 2003 | $3.35 | $8.61 |
| December 2002 | $3.47 | $8.91 |
| November 2002 | $3.56 | $9.19 |
| October 2002 | $3.36 | $8.67 |
| September 2002 | $3.26 | $8.43 |
| August 2002 | $3.70 | $9.62 |
| July 2002 | $3.71 | $9.63 |
| June 2002 | $4.13 | $10.73 |
| May 2002 | $4.25 | $11.15 |
| April 2002 | $4.12 | $10.79 |
| March 2002 | $3.98 | $10.44 |
| February 2002 | $3.75 | $9.83 |
| January 2002 | $3.71 | $9.72 |
| December 2001 | $3.79 | $9.94 |
| November 2001 | $3.77 | $10.30 |
| October 2001 | $3.64 | $9.94 |
| September 2001 | $3.62 | $9.88 |
| August 2001 | $4.15 | $11.38 |
| July 2001 | $4.09 | $11.22 |
| June 2001 | $4.18 | $11.46 |
| May 2001 | $4.26 | $11.83 |
| April 2001 | $4.29 | $11.92 |
| March 2001 | $4.08 | $11.33 |
| February 2001 | $4.34 | $12.06 |
| January 2001 | $4.48 | $12.44 |
| December 2000 | $4.47 | $12.42 |
| November 2000 | $4.24 | $12.58 |
| October 2000 | $4.24 | $12.59 |
| September 2000 | $4.27 | $12.69 |
| August 2000 | $4.40 | $13.13 |
| July 2000 | $4.36 | $13.02 |
| June 2000 | $4.51 | $13.46 |
| May 2000 | $4.22 | $12.68 |
| April 2000 | $4.14 | $12.45 |
| March 2000 | $4.25 | $12.78 |
| February 2000 | $4.03 | $12.13 |
| January 2000 | $4.13 | $12.44 |
| December 1999 | $4.48 | $13.48 |
| November 1999 | $4.27 | $13.07 |
| October 1999 | $4.28 | $13.11 |
| September 1999 | $4.30 | $13.18 |
| August 1999 | $4.29 | $13.20 |
| July 1999 | $4.25 | $13.07 |
| June 1999 | $4.10 | $12.62 |
| May 1999 | $3.92 | $12.22 |
| April 1999 | $4.13 | $12.87 |
| March 1999 | $3.90 | $12.15 |
| February 1999 | $3.68 | $11.45 |
| January 1999 | $3.77 | $11.75 |
| December 1998 | $3.85 | $11.99 |
| November 1998 | $3.78 | $11.88 |
| October 1998 | $3.62 | $11.38 |
| September 1998 | $3.29 | $10.35 |
| August 1998 | $3.48 | $11 |
| July 1998 | $4.01 | $12.66 |
| June 1998 | $3.96 | $12.52 |
| May 1998 | $4 | $12.74 |
| April 1998 | $3.97 | $12.63 |
| March 1998 | $3.95 | $12.59 |
| February 1998 | $3.79 | $12.06 |
| January 1998 | $3.55 | $11.32 |
| December 1997 | $3.35 | $10.68 |
| November 1997 | $3.37 | $10.94 |
| October 1997 | $3.52 | $11.43 |
| September 1997 | $3.71 | $12.06 |
| August 1997 | $3.58 | $11.70 |
| July 1997 | $3.83 | $12.52 |
| June 1997 | $3.78 | $12.35 |
| May 1997 | $3.63 | $11.93 |
| April 1997 | $3.37 | $11.09 |
| March 1997 | $3.39 | $11.15 |
| February 1997 | $3.38 | $11.12 |
| January 1997 | $3.35 | $11.02 |
| December 1996 | $3.46 | $11.40 |
| November 1996 | $3.51 | $11.91 |
| October 1996 | $3.36 | $11.40 |
| September 1996 | $3.39 | $11.51 |
| August 1996 | $3.34 | $11.37 |
| July 1996 | $3.32 | $11.33 |
| June 1996 | $3.41 | $11.64 |
| May 1996 | $3.40 | $11.70 |
| April 1996 | $3.44 | $11.81 |
| March 1996 | $3.31 | $11.37 |
| February 1996 | $3.26 | $11.22 |
| January 1996 | $3.24 | $11.16 |
| December 1995 | $3.21 | $11.05 |
| November 1995 | $3.06 | $10.55 |
| October 1995 | $2.98 | $10.32 |
| September 1995 | $3.04 | $10.52 |
| August 1995 | $3.02 | $10.50 |
| July 1995 | $3.13 | $10.88 |
| June 1995 | $2.96 | $10.30 |
| May 1995 | $2.99 | $10.50 |
| April 1995 | $3.01 | $10.57 |
| March 1995 | $2.92 | $10.25 |
| February 1995 | $2.76 | $9.69 |
| January 1995 | $2.77 | $9.71 |
| December 1994 | $2.88 | $10.11 |
| November 1994 | $2.86 | $10.06 |
| October 1994 | $3.02 | $10.66 |
| September 1994 | $2.90 | $10.23 |
| August 1994 | $3.01 | $10.64 |
| July 1994 | $2.96 | $10.48 |
| June 1994 | $2.90 | $10.28 |
| May 1994 | $2.87 | $10.22 |
| April 1994 | $2.86 | $10.16 |
| March 1994 | $2.76 | $9.83 |
| February 1994 | $3.26 | $10.10 |
DFIVX
Price: $33.37
52 week price:
Dividend Yield: 3.61%
5-year range yield:
Forward Dividend Yield: 4.31%
Dividend Per Share: 1.44 USD
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 14.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 33
DGR3: -2.00%
DGR5: 17.34%
DGR10: 11.38%
DGR20: 12.57%