DFA International Core Equity 2 I (DFIEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.44
+0.32 (1.67%)
Aug 22, 2025, 4:00 PM EDT
DFIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 1.67% |
| Aug 21, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.26% |
| Aug 20, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.26% |
| Aug 19, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.10% |
| Aug 18, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.05% |
| Aug 15, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.37% |
| Aug 14, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.16% |
| Aug 13, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.42% |
| Aug 12, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 1.17% |
| Aug 11, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -0.37% |
| Aug 8, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0.37% |
| Aug 7, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.86% |
| Aug 6, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.65% |
| Aug 5, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 0.16% |
| Aug 4, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.20% |
| Aug 1, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.22% |
| Jul 31, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -0.71% |
| Jul 30, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -1.18% |
| Jul 29, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0.16% |
| Jul 28, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -1.54% |
| Jul 25, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.11% |
| Jul 24, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -0.58% |
| Jul 23, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 1.93% |
| Jul 22, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.76% |
| Jul 21, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.60% |
| Jul 18, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -0.22% |
| Jul 17, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.33% |
| Jul 16, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.33% |
| Jul 15, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -1.08% |
| Jul 14, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -0.05% |
| Jul 11, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.70% |
| Jul 10, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.11% |
| Jul 9, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.70% |
| Jul 8, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.71% |
| Jul 7, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -1.08% |
| Jul 3, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.05% |
| Jul 2, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0.43% |
| Jul 1, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.11% |
| Jun 30, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.43% |
| Jun 27, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.59% |
| Jun 26, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.28 | 1.20% |
| Jun 25, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.07 | -0.27% |
| Jun 24, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.12 | 1.05% |
| Jun 23, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 17.93 | 0.55% |
| Jun 20, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 17.83 | -0.61% |
| Jun 18, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 17.94 | 0.11% |
| Jun 17, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 17.92 | -1.20% |
| Jun 16, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.14 | 0.49% |
| Jun 13, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.05 | -1.19% |
| Jun 12, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.26 | 0.87% |