DFA World ex U.S. Core Equity Portfolio Institutional Class Shares (DFWIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.25
+0.22 (1.46%)
Jun 24, 2025, 12:47 PM EDT
DFWIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 25, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -0.13% |
| Jun 24, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 1.46% |
| Jun 23, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.54% |
| Jun 20, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.73% |
| Jun 18, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.07% |
| Jun 17, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -1.12% |
| Jun 16, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.59% |
| Jun 13, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -1.24% |
| Jun 12, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.72% |
| Jun 11, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.13% |
| Jun 10, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.26% |
| Jun 9, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.40% |
| Jun 6, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.27% |
| Jun 5, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.13% |
| Jun 4, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.54% |
| Jun 3, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.40% |
| Jun 2, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.94% |
| May 30, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.07% |
| 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% |