DFA International Vector Equity Portfolio Institutional Class (DFVQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.12
0.00 (0.00%)
Jun 10, 2025, 4:00 PM EDT
DFVQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 12, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.93% |
| Jun 11, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.25% |
| Jun 10, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| Jun 9, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.12% |
| Jun 6, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.12% |
| Jun 5, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.06% |
| Jun 4, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.31% |
| Jun 3, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.74% |
| Jun 2, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 1.32% |
| May 30, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.25% |
| May 29, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.44% |
| May 28, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -0.82% |
| May 27, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 1.01% |
| May 23, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.51% |
| May 22, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.06% |
| May 21, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.44% |
| May 20, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.51% |
| May 19, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.84% |
| May 16, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.26% |
| May 15, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.84% |
| May 14, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.45% |
| May 13, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.59% |
| May 12, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.20% |
| May 9, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.85% |
| May 8, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -0.33% |
| May 7, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.13% |
| May 6, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.39% |
| May 5, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.07% |
| May 2, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 1.33% |
| May 1, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.60% |
| Apr 30, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.20% |
| Apr 29, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| Apr 28, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.94% |
| Apr 25, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.07% |
| 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% |