DFA International Vector Equity Portfolio Institutional Class (DFVQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.72
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT
DFVQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 1.36% |
| Apr 23, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| Apr 22, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 1.03% |
| Apr 21, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.34% |
| Apr 17, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.90% |
| Apr 16, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.14% |
| Apr 15, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.56% |
| Apr 14, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 1.35% |
| Apr 11, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.55% |
| Apr 10, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.43% |
| Apr 9, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 5.50% |
| Apr 8, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.31% |
| Apr 7, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -2.39% |
| Apr 4, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -6.37% |
| Apr 3, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -1.92% |
| Apr 2, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.21% |
| Apr 1, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.21% |
| Mar 31, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.96% |
| Mar 28, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -1.08% |
| Mar 27, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.20% |
| Mar 26, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.87% |
| Mar 25, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.61% |
| Mar 24, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| Mar 21, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.60% |
| Mar 20, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% |
| Mar 19, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.27% |
| Mar 18, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.34% |
| Mar 17, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 1.02% |
| Mar 14, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 1.79% |
| Mar 13, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.62% |
| Mar 12, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.62% |
| Mar 11, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.28% |
| Mar 10, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -1.89% |
| Mar 7, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 1.02% |
| Mar 6, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.20% |
| Mar 5, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.44% |
| Mar 4, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.14% |
| Mar 3, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.35% |
| Feb 28, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.07% |
| Feb 27, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -0.97% |
| Feb 26, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.07% |
| Feb 25, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.70% |
| Feb 24, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| Feb 21, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.83% |
| Feb 20, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.49% |
| Feb 19, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.76% |
| Feb 18, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.55% |
| Feb 14, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| Feb 13, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 1.26% |
| Feb 12, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.07% |