DFA U.S. Vector Equity Portfolio Institutional Class (DFVEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.64
+0.32 (1.32%)
Apr 23, 2025, 4:00 PM EDT
DFVEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.16% |
| Apr 24, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 1.87% |
| Apr 23, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 1.32% |
| Apr 22, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 2.53% |
| Apr 21, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -2.19% |
| Apr 17, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.62% |
| Apr 16, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -1.63% |
| Apr 15, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.28% |
| Apr 14, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.86% |
| Apr 11, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 1.63% |
| Apr 10, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -3.85% |
| Apr 9, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 9.01% |
| Apr 8, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -1.97% |
| Apr 7, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -0.68% |
| Apr 4, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -5.32% |
| Apr 3, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -5.88% |
| Apr 2, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.96% |
| Apr 1, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.38% |
| Mar 31, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.46% |
| Mar 28, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -2.23% |
| Mar 27, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.41% |
| Mar 26, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -0.67% |
| Mar 25, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -0.07% |
| Mar 24, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 1.98% |
| Mar 21, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.30% |
| Mar 20, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.34% |
| Mar 19, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 1.11% |
| Mar 18, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.80% |
| Mar 17, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.96% |
| Mar 14, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 2.15% |
| Mar 13, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -1.31% |
| Mar 12, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| Mar 11, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.84% |
| Mar 10, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -2.28% |
| Mar 7, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.64% |
| Mar 6, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -1.23% |
| Mar 5, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 1.05% |
| Mar 4, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -1.55% |
| Mar 3, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -1.92% |
| Feb 28, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 1.32% |
| Feb 27, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.20% |
| Feb 26, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -0.18% |
| Feb 25, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | -0.11% |
| Feb 24, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | -0.29% |
| Feb 21, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | -1.91% |
| Feb 20, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | -0.60% |
| Feb 19, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.04% |
| Feb 18, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 0.46% |
| Feb 14, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 0.07% |
| Feb 13, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 1.07% |