DFA World ex U.S. Core Equity Portfolio Institutional Class Shares (DFWIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.81
-0.10 (-0.67%)
May 28, 2025, 3:29 PM EDT
DFWIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.47% |
| May 28, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.67% |
| May 27, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.81% |
| May 23, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.41% |
| May 22, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| May 21, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.34% |
| May 20, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.27% |
| May 19, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.61% |
| May 16, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.14% |
| May 15, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.69% |
| May 14, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.21% |
| May 13, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.48% |
| May 12, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.84% |
| May 9, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.77% |
| May 8, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.35% |
| May 7, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -0.14% |
| May 6, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.14% |
| May 5, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.14% |
| May 2, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 1.64% |
| May 1, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.35% |
| Apr 30, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.14% |
| Apr 29, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.21% |
| Apr 28, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.72% |
| Apr 25, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.07% |
| Apr 24, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 1.23% |
| Apr 23, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.36% |
| Apr 22, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 1.25% |
| Apr 21, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.15% |
| Apr 17, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.97% |
| Apr 16, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -0.37% |
| Apr 15, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.60% |
| Apr 14, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.44% |
| Apr 11, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 2.48% |
| Apr 10, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -0.54% |
| Apr 9, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 5.11% |
| Apr 8, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -0.64% |
| Apr 7, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -2.67% |
| Apr 4, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -5.56% |
| Apr 3, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.96% |
| Apr 2, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0.29% |
| Apr 1, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0.29% |
| Mar 31, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -0.80% |
| Mar 28, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.36% |
| Mar 27, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.29% |
| Mar 26, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.85% |
| Mar 25, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.29% |
| Mar 24, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.07% |
| Mar 21, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.57% |
| Mar 20, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.63% |
| Mar 19, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.21% |