DFA World Core Equity Portfolio Institutional Class (DREIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
25.39
+0.10 (0.40%)
May 29, 2025, 4:00 PM EDT
DREIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.04% |
| May 29, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.40% |
| May 28, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.67% |
| May 27, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 1.56% |
| May 23, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.24% |
| May 22, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.04% |
| May 21, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -1.26% |
| May 20, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.16% |
| May 19, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.24% |
| May 16, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.51% |
| May 15, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.56% |
| May 14, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.12% |
| May 13, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.56% |
| May 12, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 2.41% |
| May 9, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.25% |
| May 8, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.37% |
| May 7, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.21% |
| May 6, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -0.37% |
| May 5, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.29% |
| May 2, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 1.62% |
| May 1, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.21% |
| Apr 30, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.08% |
| Apr 29, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.42% |
| Apr 28, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.34% |
| Apr 25, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.21% |
| Apr 24, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 1.67% |
| Apr 23, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 1.08% |
| Apr 22, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 2.03% |
| Apr 21, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -1.35% |
| Apr 17, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.61% |
| Apr 16, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -1.34% |
| Apr 15, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.13% |
| Apr 14, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 1.05% |
| Apr 11, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 2.01% |
| Apr 10, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.44% |
| Apr 9, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 7.64% |
| Apr 8, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -1.25% |
| Apr 7, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.28% |
| Apr 4, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -5.69% |
| Apr 3, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -4.05% |
| Apr 2, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.62% |
| Apr 1, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.33% |
| Mar 31, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.04% |
| Mar 28, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -1.85% |
| Mar 27, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -0.16% |
| Mar 26, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -0.81% |
| Mar 25, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.12% |
| Mar 24, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.19% |
| Mar 21, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.29% |
| Mar 20, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.41% |