DFA International Core Equity 2 Portfolio Institutional Class (DFIEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.96
+0.23 (1.37%)
Apr 25, 2025, 8:09 AM EDT
DFIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | - | - |
| 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% |
| Mar 11, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.30% |
| Mar 10, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -2.01% |
| Mar 7, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 1.08% |
| Mar 6, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.42% |
| Mar 5, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 2.44% |
| Mar 4, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.12% |
| Mar 3, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.37% |
| Feb 28, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.18% |
| Feb 27, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -1.03% |
| Feb 26, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.06% |
| Feb 25, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.73% |
| Feb 24, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| Feb 21, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.79% |
| Feb 20, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.49% |
| Feb 19, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.84% |
| Feb 18, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.55% |
| Feb 14, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| Feb 13, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 1.35% |
| Feb 12, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |