DFA World ex U.S. Value Port Institution Class (DFWVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.79
-0.02 (-0.14%)
May 30, 2025, 4:00 PM EDT
DFWVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.27% |
| Jun 3, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.33% |
| Jun 2, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.95% |
| May 30, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.14% |
| May 29, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.54% |
| May 28, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.74% |
| May 27, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.61% |
| May 23, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.34% |
| May 22, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| May 21, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.34% |
| May 20, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.41% |
| May 19, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.48% |
| May 16, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.14% |
| May 15, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.55% |
| May 14, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.14% |
| May 13, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.55% |
| May 12, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 1.05% |
| May 9, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.92% |
| May 8, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.28% |
| May 7, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.21% |
| May 6, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.14% |
| May 5, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.07% |
| May 2, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 1.43% |
| May 1, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.36% |
| Apr 30, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.14% |
| Apr 29, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.14% |
| Apr 28, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.93% |
| Apr 25, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| Apr 24, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 1.16% |
| Apr 23, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.36% |
| Apr 22, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 1.33% |
| Apr 21, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.22% |
| Apr 17, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0.90% |
| Apr 16, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.22% |
| Apr 15, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0.83% |
| Apr 14, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 1.37% |
| Apr 11, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 2.50% |
| Apr 10, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.70% |
| Apr 9, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 4.96% |
| Apr 8, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.05% |
| Apr 7, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -2.74% |
| Apr 4, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -5.89% |
| Apr 3, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -2.51% |
| Apr 2, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.29% |
| Apr 1, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.22% |
| Mar 31, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -0.79% |
| Mar 28, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -1.41% |
| Mar 27, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.21% |
| Mar 26, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.70% |
| Mar 25, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.42% |