DFA International Vector Equity I (DFVQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.25
+0.29 (1.71%)
Aug 22, 2025, 4:00 PM EDT
DFVQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.23% |
| Aug 26, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.12% |
| Aug 25, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -1.28% |
| Aug 22, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 1.71% |
| Aug 21, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.24% |
| Aug 20, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.24% |
| Aug 19, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.12% |
| Aug 18, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| Aug 15, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.35% |
| Aug 14, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.18% |
| Aug 13, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.41% |
| Aug 12, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 1.14% |
| Aug 11, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.36% |
| Aug 8, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.36% |
| Aug 7, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.85% |
| Aug 6, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.73% |
| Aug 5, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.18% |
| Aug 4, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% |
| Aug 1, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.31% |
| Jul 31, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.68% |
| Jul 30, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -1.09% |
| Jul 29, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.24% |
| Jul 28, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.56% |
| Jul 25, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.12% |
| Jul 24, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.48% |
| Jul 23, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 1.82% |
| Jul 22, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.80% |
| Jul 21, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.62% |
| Jul 18, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -0.25% |
| Jul 17, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.31% |
| Jul 16, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.31% |
| Jul 15, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -1.10% |
| Jul 14, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.06% |
| Jul 11, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.67% |
| Jul 10, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.06% |
| Jul 9, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.73% |
| Jul 8, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.74% |
| Jul 7, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -0.98% |
| Jul 3, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| Jul 2, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.49% |
| Jul 1, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.12% |
| Jun 30, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.49% |
| Jun 27, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -0.61% |
| Jun 26, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.14 | 1.30% |
| Jun 25, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 15.94 | -0.31% |
| Jun 24, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 15.99 | 1.00% |
| Jun 23, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 15.83 | 0.56% |
| Jun 20, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.74 | -0.62% |
| Jun 18, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 15.84 | 0.06% |
| Jun 17, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 15.83 | -1.11% |