DFA International Core Equity 2 I (DFIEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.49
-0.02 (-0.10%)
Oct 20, 2025, 8:09 AM EDT
DFIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -0.10% |
| Oct 16, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.26% |
| Oct 15, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.57% |
| Oct 14, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.26% |
| Oct 13, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.05% |
| Oct 10, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.90% |
| Oct 9, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.71% |
| Oct 8, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.41% |
| Oct 7, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -0.91% |
| Oct 6, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.15% |
| Oct 3, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.66% |
| Oct 2, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| Oct 1, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.26% |
| Sep 30, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.67% |
| Sep 29, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -0.46% |
| Sep 26, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.78% |
| Sep 25, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.62% |
| Sep 24, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.72% |
| Sep 23, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.05% |
| Sep 22, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.36% |
| Sep 19, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.26% |
| Sep 18, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.26% |
| Sep 17, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.66% |
| Sep 16, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.05% |
| Sep 15, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.62% |
| Sep 12, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.36% |
| Sep 11, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.93% |
| Sep 10, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.21% |
| Sep 9, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.31% |
| Sep 8, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 1.46% |
| Sep 4, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.63% |
| Sep 3, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0.16% |
| Sep 2, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.89% |
| Aug 29, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.52% |
| Aug 28, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.42% |
| Aug 27, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.16% |
| Aug 26, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.16% |
| Aug 25, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -1.34% |
| 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% |