DFA US Core Equity 1 I (DFEOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.38
+0.86 (1.85%)
Aug 22, 2025, 4:00 PM EDT
DFEOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | - | - |
| Aug 21, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | -0.30% |
| Aug 20, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | -0.24% |
| Aug 19, 2025 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | -0.36% |
| Aug 18, 2025 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | 0.04% |
| Aug 15, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | -0.36% |
| Aug 14, 2025 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | -0.25% |
| Aug 13, 2025 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | 0.68% |
| Aug 12, 2025 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | 1.45% |
| Aug 11, 2025 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | -0.26% |
| Aug 8, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | 0.70% |
| Aug 7, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | -0.13% |
| Aug 6, 2025 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | 0.46% |
| Aug 5, 2025 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | -0.33% |
| Aug 4, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | 1.43% |
| Aug 1, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | -1.56% |
| Jul 31, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | -0.37% |
| Jul 30, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | -0.24% |
| Jul 29, 2025 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | -0.32% |
| Jul 28, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | -0.02% |
| Jul 25, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | 0.41% |
| Jul 24, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | -0.17% |
| Jul 23, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 0.85% |
| Jul 22, 2025 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | 0.37% |
| Jul 21, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | -0.07% |
| Jul 18, 2025 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | -0.04% |
| Jul 17, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | 0.68% |
| Jul 16, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.31% |
| Jul 15, 2025 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | -0.81% |
| Jul 14, 2025 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | 0.15% |
| Jul 11, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | -0.48% |
| Jul 10, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | 0.37% |
| Jul 9, 2025 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | 0.55% |
| Jul 8, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | 0.02% |
| Jul 7, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | -0.85% |
| Jul 3, 2025 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | 0.79% |
| Jul 2, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 0.55% |
| Jul 1, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | 0.35% |
| Jun 30, 2025 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | 0.42% |
| Jun 27, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | 0.20% |
| Jun 26, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.75 | 0.94% |
| Jun 25, 2025 | 44.47 | 44.47 | 44.47 | 44.47 | 44.33 | -0.16% |
| Jun 24, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | 44.40 | 1.04% |
| Jun 23, 2025 | 44.08 | 44.08 | 44.08 | 44.08 | 43.94 | 0.89% |
| Jun 20, 2025 | 43.69 | 43.69 | 43.69 | 43.69 | 43.56 | -0.09% |
| Jun 18, 2025 | 43.73 | 43.73 | 43.73 | 43.73 | 43.60 | 0.02% |
| Jun 17, 2025 | 43.72 | 43.72 | 43.72 | 43.72 | 43.59 | -0.79% |
| Jun 16, 2025 | 44.07 | 44.07 | 44.07 | 44.07 | 43.93 | 0.96% |
| Jun 13, 2025 | 43.65 | 43.65 | 43.65 | 43.65 | 43.52 | -1.22% |
| Jun 12, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 44.05 | 0.34% |