DFA World ex US Core Equity Instl (DFWIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.12
+0.23 (1.45%)
Aug 22, 2025, 9:30 AM EDT
DFWIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 28, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.38% |
| Aug 27, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.31% |
| Aug 26, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| Aug 25, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.81% |
| Aug 22, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 1.45% |
| Aug 21, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -0.13% |
| Aug 20, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.06% |
| Aug 19, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.25% |
| Aug 18, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.06% |
| Aug 15, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.38% |
| Aug 14, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.31% |
| Aug 13, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.57% |
| Aug 12, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 1.02% |
| Aug 11, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -0.25% |
| Aug 8, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.19% |
| Aug 7, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.84% |
| Aug 6, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.58% |
| Aug 5, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.19% |
| Aug 4, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 1.25% |
| Aug 1, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -0.20% |
| Jul 31, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.78% |
| Jul 30, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.90% |
| Jul 29, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.13% |
| Jul 28, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -1.27% |
| Jul 25, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.13% |
| Jul 24, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.51% |
| Jul 23, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 1.67% |
| Jul 22, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.45% |
| Jul 21, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.52% |
| Jul 18, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.13% |
| Jul 17, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.39% |
| Jul 16, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.20% |
| Jul 15, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.52% |
| Jul 14, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.06% |
| Jul 11, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.58% |
| Jul 10, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.13% |
| Jul 9, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.52% |
| Jul 8, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.65% |
| Jul 7, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -1.16% |
| Jul 3, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.26% |
| Jul 2, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.46% |
| Jul 1, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.07% |
| Jun 30, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.33% |
| Jun 27, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.58% |
| Jun 26, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.23 | 1.05% |
| Jun 25, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.07 | -0.13% |
| Jun 24, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.09 | 1.46% |
| Jun 23, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 14.88 | 0.54% |
| Jun 20, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.80 | -0.73% |
| Jun 18, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 14.90 | 0.07% |