DFA World Core Equity Portfolio (DREIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.13
-0.12 (-0.38%)
At close: Jul 8, 2026
DREIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -0.38% |
| Jul 7, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -0.89% |
| Jul 6, 2026 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 0.99% |
| Jul 2, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.22% |
| Jul 1, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.64% |
| Jun 30, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.58% |
| Jun 29, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.79% |
| Jun 26, 2026 | 31.08 | 31.08 | 31.08 | 31.08 | 30.93 | -0.32% |
| Jun 25, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | 31.03 | 0.36% |
| Jun 24, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | 30.92 | 0.03% |
| Jun 23, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | 30.91 | -1.77% |
| Jun 22, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | 31.46 | -0.03% |
| Jun 18, 2026 | 31.63 | 31.63 | 31.63 | 31.63 | 31.47 | 0.96% |
| Jun 17, 2026 | 31.33 | 31.33 | 31.33 | 31.33 | 31.18 | -0.98% |
| Jun 16, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | 31.48 | -0.44% |
| Jun 15, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | 31.62 | 1.24% |
| Jun 12, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.24 | 0.64% |
| Jun 11, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 31.04 | 2.23% |
| Jun 10, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.36 | -1.45% |
| Jun 9, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 30.81 | 0.13% |
| Jun 8, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.77 | 0.22% |
| Jun 5, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.70 | -2.68% |
| Jun 4, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.54 | 0.41% |
| Jun 3, 2026 | 31.57 | 31.57 | 31.57 | 31.57 | 31.41 | -0.69% |
| Jun 2, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.63 | 0.47% |
| Jun 1, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | 31.48 | 0.25% |
| May 29, 2026 | 31.56 | 31.56 | 31.56 | 31.56 | 31.40 | 0.10% |
| May 28, 2026 | 31.53 | 31.53 | 31.53 | 31.53 | 31.37 | 0.32% |
| May 27, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | 31.28 | -0.19% |
| May 26, 2026 | 31.49 | 31.49 | 31.49 | 31.49 | 31.33 | 1.09% |
| May 22, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.00 | 0.35% |
| May 21, 2026 | 31.04 | 31.04 | 31.04 | 31.04 | 30.89 | 0.42% |
| May 20, 2026 | 30.91 | 30.91 | 30.91 | 30.91 | 30.76 | 1.14% |
| May 19, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.41 | -0.78% |
| May 18, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.65 | 0.13% |
| May 15, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 30.61 | -1.57% |
| May 14, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.10 | 0.48% |
| May 13, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 30.95 | 0.52% |
| May 12, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.79 | -0.48% |
| May 11, 2026 | 31.09 | 31.09 | 31.09 | 31.09 | 30.94 | 0.13% |
| May 8, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 30.90 | 0.62% |
| May 7, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.71 | -0.80% |
| May 6, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 30.96 | 1.73% |
| May 5, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.43 | 0.96% |
| May 4, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.14 | -0.46% |
| May 1, 2026 | 30.43 | 30.43 | 30.43 | 30.43 | 30.28 | -0.03% |
| Apr 30, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.29 | 1.40% |
| Apr 29, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 29.87 | -0.26% |
| Apr 28, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 29.95 | -0.47% |
| Apr 27, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.09 | - |