DFA World Core Equity Portfolio Institutional Class (DREIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.80
+0.04 (0.13%)
At close: May 18, 2026
DREIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -0.78% |
| May 18, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.13% |
| May 15, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -1.57% |
| May 14, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.48% |
| May 13, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.52% |
| May 12, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | -0.48% |
| May 11, 2026 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 0.13% |
| May 8, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.62% |
| May 7, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -0.80% |
| May 6, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 1.73% |
| May 5, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 0.96% |
| May 4, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -0.46% |
| May 1, 2026 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | -0.03% |
| Apr 30, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 1.40% |
| Apr 29, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -0.27% |
| Apr 28, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.46% |
| Apr 27, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
| Apr 24, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.50% |
| Apr 23, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | -0.40% |
| Apr 22, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.60% |
| Apr 21, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -0.83% |
| Apr 20, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.16% |
| Apr 17, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 1.20% |
| Apr 16, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 0.23% |
| Apr 15, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.20% |
| Apr 14, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.81% |
| Apr 13, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.82% |
| Apr 10, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -0.07% |
| Apr 9, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.34% |
| Apr 8, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 3.13% |
| Apr 7, 2026 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 0.07% |
| Apr 6, 2026 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 0.46% |
| Apr 2, 2026 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -0.14% |
| Apr 1, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 1.00% |
| Mar 31, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.75% |
| Mar 30, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -0.66% |
| Mar 27, 2026 | 27.43 | 27.43 | 27.43 | 27.43 | 27.37 | -1.15% |
| Mar 26, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.69 | -1.84% |
| Mar 25, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | 28.21 | 0.96% |
| Mar 24, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.94 | -0.04% |
| Mar 23, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | 27.95 | 1.45% |
| Mar 20, 2026 | 27.61 | 27.61 | 27.61 | 27.61 | 27.55 | -1.92% |
| Mar 19, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.09 | -0.18% |
| Mar 18, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.14 | -1.30% |
| Mar 17, 2026 | 28.57 | 28.57 | 28.57 | 28.57 | 28.51 | 0.39% |
| Mar 16, 2026 | 28.46 | 28.46 | 28.46 | 28.46 | 28.40 | 1.21% |
| Mar 13, 2026 | 28.12 | 28.12 | 28.12 | 28.12 | 28.06 | -0.71% |
| Mar 12, 2026 | 28.32 | 28.32 | 28.32 | 28.32 | 28.26 | -1.70% |
| Mar 11, 2026 | 28.81 | 28.81 | 28.81 | 28.81 | 28.75 | -0.07% |
| Mar 10, 2026 | 28.83 | 28.83 | 28.83 | 28.83 | 28.77 | 0.03% |