DFA U.S. Vector Equity Portfolio Institutional Class (DFVEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.60
-0.16 (-0.56%)
Jul 30, 2025, 4:00 PM EDT
DFVEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | -1.65% |
| Jul 31, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -0.42% |
| Jul 30, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.56% |
| Jul 29, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -0.42% |
| Jul 28, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.10% |
| Jul 25, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 0.42% |
| Jul 24, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | -0.48% |
| Jul 23, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.98% |
| Jul 22, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.77% |
| Jul 21, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | -0.18% |
| Jul 18, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -0.14% |
| Jul 17, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 0.88% |
| Jul 16, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0.32% |
| Jul 15, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -1.23% |
| Jul 14, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 0.07% |
| Jul 11, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -0.66% |
| Jul 10, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.56% |
| Jul 9, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 0.53% |
| Jul 8, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 0.28% |
| Jul 7, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | -1.01% |
| Jul 3, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.67% |
| Jul 2, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 0.78% |
| Jul 1, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 0.97% |
| Jun 30, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 0.29% |
| Jun 27, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 0.11% |
| Jun 26, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.71 | 1.05% |
| Jun 25, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.42 | -0.33% |
| Jun 24, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.51 | 0.99% |
| Jun 23, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.25 | 0.89% |
| Jun 20, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.01 | -0.07% |
| Jun 18, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.03 | 0.07% |
| Jun 17, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.01 | -0.91% |
| Jun 16, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.26 | 1.03% |
| Jun 13, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 26.98 | -1.35% |
| Jun 12, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.34 | 0.26% |
| Jun 11, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.28 | -0.44% |
| Jun 10, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.39 | 0.59% |
| Jun 9, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.24 | 0.15% |
| Jun 6, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.20 | 1.22% |
| Jun 5, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.87 | -0.19% |
| Jun 4, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 26.92 | -0.18% |
| Jun 3, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 26.97 | 0.97% |
| Jun 2, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.71 | 0.11% |
| May 30, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.68 | -0.19% |
| May 29, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.73 | 0.45% |
| May 28, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.61 | -0.85% |
| May 27, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.84 | 2.16% |
| May 23, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.27 | -0.64% |
| May 22, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.44 | -0.08% |
| May 21, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.46 | -2.07% |