DFA International Core Equity 2 Portfolio Institutional Class (DFIEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.92
+0.09 (0.50%)
May 21, 2025, 8:09 AM EDT
DFIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 21, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -0.56% |
| May 20, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.50% |
| May 19, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0.85% |
| May 16, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.17% |
| May 15, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.91% |
| May 14, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -0.46% |
| May 13, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.51% |
| May 12, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.29% |
| May 9, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.81% |
| May 8, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.29% |
| May 7, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -0.17% |
| May 6, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.23% |
| May 5, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.12% |
| May 2, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 1.41% |
| May 1, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.58% |
| Apr 30, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.18% |
| Apr 29, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.06% |
| Apr 28, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.88% |
| Apr 25, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.12% |
| Apr 24, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 1.37% |
| Apr 23, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.12% |
| Apr 22, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 1.15% |
| Apr 21, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.24% |
| Apr 17, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.92% |
| Apr 16, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| Apr 15, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.62% |
| Apr 14, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 1.31% |
| Apr 11, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 2.56% |
| Apr 10, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.64% |
| Apr 9, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 5.72% |
| Apr 8, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.07% |
| Apr 7, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -2.37% |
| Apr 4, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -6.28% |
| Apr 3, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -1.87% |
| Apr 2, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.24% |
| Apr 1, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.18% |
| Mar 31, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.96% |
| Mar 28, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -1.07% |
| Mar 27, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.18% |
| Mar 26, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.94% |
| Mar 25, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.59% |
| Mar 24, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| Mar 21, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.65% |
| Mar 20, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.70% |
| Mar 19, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.29% |
| Mar 18, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.24% |
| Mar 17, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 1.01% |
| Mar 14, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 1.82% |
| Mar 13, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.66% |
| Mar 12, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.60% |