DFA U.S. Vector Equity Portfolio Institutional Class (DFVEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
26.93
+0.57 (2.16%)
May 27, 2025, 9:34 AM EDT
DFVEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 27, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 2.16% |
| May 23, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.64% |
| May 22, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -0.08% |
| May 21, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -2.07% |
| May 20, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -0.37% |
| May 19, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -0.07% |
| May 16, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 0.70% |
| May 15, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.45% |
| May 14, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -0.33% |
| May 13, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.63% |
| May 12, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 3.47% |
| May 9, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.08% |
| May 8, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 1.21% |
| May 7, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.35% |
| May 6, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.66% |
| May 5, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.54% |
| May 2, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 1.85% |
| May 1, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.51% |
| Apr 30, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.24% |
| Apr 29, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.56% |
| Apr 28, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.20% |
| 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% |