DFA World ex U.S. Core Equity Portfolio Institutional Class Shares (DFWIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.96
-0.01 (-0.07%)
Apr 25, 2025, 4:00 PM EDT
DFWIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 18, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.21% |
| Mar 17, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 1.15% |
| Mar 14, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 1.75% |
| Mar 13, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -0.65% |
| Mar 12, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.58% |
| Mar 11, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| Mar 10, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -2.07% |
| Mar 7, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.86% |
| Mar 6, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.36% |
| Mar 5, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 2.50% |
| Mar 4, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0.07% |
| Mar 3, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.07% |
| Feb 28, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.37% |
| Feb 27, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -1.16% |
| Feb 26, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.29% |
| Feb 25, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0.36% |
| Feb 24, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.22% |
| Feb 21, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.65% |
| Feb 20, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.51% |
| Feb 19, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -0.51% |
| Feb 18, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.58% |
| Feb 14, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.07% |
| Feb 13, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 1.10% |