DFA International Core Equity 2 Portfolio Institutional Class (DFIEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.03
+0.51 (2.37%)
May 1, 2026, 8:10 AM EST
DFIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | - | - |
| Apr 29, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.69% |
| Apr 28, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -0.23% |
| Apr 27, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.41% |
| Apr 24, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.37% |
| Apr 23, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -0.69% |
| Apr 22, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.27% |
| Apr 21, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -1.71% |
| Apr 20, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.36% |
| Apr 17, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 1.00% |
| Apr 16, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.05% |
| Apr 15, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.32% |
| Apr 14, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.54% |
| Apr 13, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.64% |
| Apr 10, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.14% |
| Apr 9, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.05% |
| Apr 8, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 3.55% |
| Apr 7, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.19% |
| Apr 6, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.38% |
| Apr 2, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.62% |
| Apr 1, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 1.44% |
| Mar 31, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 3.02% |
| Mar 30, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.20% |
| Mar 27, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.21 | -0.74% |
| Mar 26, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.36 | -1.83% |
| Mar 25, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.74 | 1.46% |
| Mar 24, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.44 | -0.24% |
| Mar 23, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.49 | 2.04% |
| Mar 20, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.08 | -2.66% |
| Mar 19, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.63 | -0.34% |
| Mar 18, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.70 | -1.47% |
| Mar 17, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.01 | 0.38% |
| Mar 16, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.93 | 1.55% |
| Mar 13, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.61 | -1.15% |
| Mar 12, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.85 | -1.83% |
| Mar 11, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.24 | -0.19% |
| Mar 10, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.28 | 0.28% |
| Mar 9, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.22 | 0.28% |
| Mar 6, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.16 | -0.84% |
| Mar 5, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.34 | -1.75% |
| Mar 4, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.72 | 0.69% |
| Mar 3, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.57 | -3.05% |
| Mar 2, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.25 | -1.42% |
| Feb 27, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.57 | 0.36% |
| Feb 26, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.49 | -0.04% |
| Feb 25, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.50 | 0.71% |
| Feb 24, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.34 | 0.45% |
| Feb 23, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.24 | -0.36% |
| Feb 20, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.32 | 0.63% |
| Feb 19, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.18 | 0.05% |