DFA International Core Equity 2 Portfolio Institutional Class (DFIEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.55
+0.01 (0.05%)
Jul 3, 2025, 4:00 PM EDT
DFIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 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% |
| Jun 11, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.11 | 0.11% |
| Jun 10, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.09 | 0.11% |
| Jun 9, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.07 | 0.16% |
| Jun 6, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.04 | 0.16% |
| Jun 5, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.01 | 0.05% |
| Jun 4, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.00 | 0.33% |
| Jun 3, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 17.94 | -0.71% |
| Jun 2, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.07 | 1.16% |
| May 30, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 17.86 | 0.28% |
| May 29, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 17.81 | 0.50% |
| May 28, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.72 | -0.88% |
| May 27, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.88 | 1.06% |
| May 23, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.69 | 0.45% |
| May 22, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.61 | 0.06% |
| May 21, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.60 | -0.56% |
| May 20, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.70 | 0.50% |
| May 19, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.61 | 0.85% |
| May 16, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.46 | 0.17% |
| May 15, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.44 | 0.91% |
| May 14, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.28 | -0.46% |
| May 13, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.36 | 0.51% |
| May 12, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.27 | 0.29% |
| May 9, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.22 | 0.81% |
| May 8, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.08 | -0.29% |
| May 7, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.13 | -0.17% |
| May 6, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.16 | 0.23% |
| May 5, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.12 | 0.12% |
| May 2, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.10 | 1.41% |
| May 1, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 16.86 | -0.58% |
| Apr 30, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 16.96 | 0.18% |
| Apr 29, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 16.93 | 0.06% |
| Apr 28, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 16.92 | 0.88% |
| Apr 25, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.77 | 0.12% |
| Apr 24, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.75 | 1.37% |
| Apr 23, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.53 | 0.12% |