DFA World ex U.S. Core Equity Portfolio Institutional Class Shares (DFWIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.83
-0.09 (-0.53%)
Mar 30, 2026, 9:30 AM EST
DFWIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 1.62% |
| Mar 31, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 2.67% |
| Mar 30, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -0.53% |
| Mar 27, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.89 | -0.65% |
| Mar 26, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.00 | -2.18% |
| Mar 25, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.38 | 1.58% |
| Mar 24, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.11 | -0.23% |
| Mar 23, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.15 | 1.54% |
| Mar 20, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.89 | -2.53% |
| Mar 19, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.33 | -0.34% |
| Mar 18, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.39 | -1.30% |
| Mar 17, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.61 | 0.46% |
| Mar 16, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.53 | 1.62% |
| Mar 13, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.26 | -0.97% |
| Mar 12, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.43 | -1.97% |
| Mar 11, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.77 | -0.06% |
| Mar 10, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.78 | 0.56% |
| Mar 9, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.68 | 0.34% |
| Mar 6, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.62 | -0.84% |
| Mar 5, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.77 | -1.22% |
| Mar 4, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 17.99 | 0.11% |
| Mar 3, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 17.97 | -3.43% |
| Mar 2, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.61 | -1.32% |
| Feb 27, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.86 | 0.11% |
| Feb 26, 2026 | 18.88 | 18.88 | 18.88 | 18.88 | 18.84 | -0.16% |
| Feb 25, 2026 | 18.91 | 18.91 | 18.91 | 18.91 | 18.87 | 0.75% |
| Feb 24, 2026 | 18.77 | 18.77 | 18.77 | 18.77 | 18.73 | 0.75% |
| Feb 23, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 18.59 | -0.32% |
| Feb 20, 2026 | 18.69 | 18.69 | 18.69 | 18.69 | 18.65 | 0.92% |
| Feb 19, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | 18.48 | -0.05% |
| Feb 18, 2026 | 18.53 | 18.53 | 18.53 | 18.53 | 18.49 | 0.27% |
| Feb 17, 2026 | 18.48 | 18.48 | 18.48 | 18.48 | 18.44 | - |
| Feb 13, 2026 | 18.48 | 18.48 | 18.48 | 18.48 | 18.44 | 0.27% |
| Feb 12, 2026 | 18.43 | 18.43 | 18.43 | 18.43 | 18.39 | -1.02% |
| Feb 11, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.58 | 0.76% |
| Feb 10, 2026 | 18.48 | 18.48 | 18.48 | 18.48 | 18.44 | 0.16% |
| Feb 9, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.41 | 1.54% |
| Feb 6, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | 18.13 | 1.96% |
| Feb 5, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.78 | -1.22% |
| Feb 4, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.00 | 0.11% |
| Feb 3, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 17.98 | 0.73% |
| Feb 2, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.85 | 0.17% |
| Jan 30, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.82 | -1.60% |
| Jan 29, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.11 | 0.06% |
| Jan 28, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.10 | -0.11% |
| Jan 27, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.12 | 1.51% |
| Jan 26, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.85 | 0.45% |
| Jan 23, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.77 | 0.56% |
| Jan 22, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.67 | 1.03% |
| Jan 21, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.49 | 0.92% |