DFA International Vector Equity Portfolio Institutional Class (DFVQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.97
+0.27 (1.44%)
At close: Apr 1, 2026
DFVQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 1.44% |
| Mar 31, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 2.92% |
| Mar 30, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -0.22% |
| Mar 27, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.18 | -0.65% |
| Mar 26, 2026 | 18.33 | 18.33 | 18.33 | 18.33 | 18.30 | -1.82% |
| Mar 25, 2026 | 18.67 | 18.67 | 18.67 | 18.67 | 18.64 | 1.47% |
| Mar 24, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.37 | -0.11% |
| Mar 23, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | 18.39 | 1.88% |
| Mar 20, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.05 | -2.59% |
| Mar 19, 2026 | 18.56 | 18.56 | 18.56 | 18.56 | 18.53 | -0.38% |
| Mar 18, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 18.60 | -1.32% |
| Mar 17, 2026 | 18.88 | 18.88 | 18.88 | 18.88 | 18.85 | 0.37% |
| Mar 16, 2026 | 18.81 | 18.81 | 18.81 | 18.81 | 18.78 | 1.57% |
| Mar 13, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | 18.49 | -1.12% |
| Mar 12, 2026 | 18.73 | 18.73 | 18.73 | 18.73 | 18.70 | -1.94% |
| Mar 11, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.06 | -0.16% |
| Mar 10, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.09 | 0.42% |
| Mar 9, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.02 | 0.16% |
| Mar 6, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 18.99 | -0.89% |
| Mar 5, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.15 | -1.69% |
| Mar 4, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.48 | 0.62% |
| Mar 3, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.36 | -3.15% |
| Mar 2, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.99 | -1.38% |
| Feb 27, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.27 | 0.49% |
| Feb 26, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.17 | -0.10% |
| Feb 25, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.19 | 0.70% |
| Feb 24, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.05 | 0.45% |
| Feb 23, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.96 | -0.30% |
| Feb 20, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.02 | 0.60% |
| Feb 19, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.90 | 0.10% |
| Feb 18, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.88 | 0.20% |
| Feb 17, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.84 | - |
| Feb 13, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.84 | 0.30% |
| Feb 12, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.78 | -1.05% |
| Feb 11, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.99 | 0.60% |
| Feb 10, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.87 | 0.30% |
| Feb 9, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.81 | 1.64% |
| Feb 6, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.49 | 2.09% |
| Feb 5, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.09 | -1.24% |
| Feb 4, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.33 | 0.41% |
| Feb 3, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.25 | 0.73% |
| Feb 2, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.11 | 0.52% |
| Jan 30, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.02 | -1.60% |
| Jan 29, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.32 | 0.16% |
| Jan 28, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | 19.29 | -0.57% |
| Jan 27, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.40 | 1.62% |
| Jan 26, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.09 | 0.47% |
| Jan 23, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | 19.01 | 0.85% |
| Jan 22, 2026 | 18.88 | 18.88 | 18.88 | 18.88 | 18.85 | 1.07% |
| Jan 21, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | 18.65 | 0.86% |