DFA World ex U.S. Targeted Value Portfolio Institutional Class Shares (DWUSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.49
+0.03 (0.14%)
At close: Feb 13, 2026
DWUSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.14% |
| Feb 12, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -0.88% |
| Feb 11, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.60% |
| Feb 10, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.33% |
| Feb 9, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 1.80% |
| Feb 6, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 1.74% |
| Feb 5, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -1.43% |
| Feb 4, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.53% |
| Feb 3, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.16% |
| Feb 2, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.05% |
| Jan 30, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -1.81% |
| Jan 29, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.05% |
| Jan 28, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.09% |
| Jan 27, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 1.44% |
| Jan 26, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.53% |
| Jan 23, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.68% |
| Jan 22, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 1.33% |
| Jan 21, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.75% |
| Jan 20, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.30% |
| Jan 16, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.10% |
| Jan 15, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.35% |
| Jan 14, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.55% |
| Jan 13, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.45% |
| Jan 12, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.85% |
| Jan 9, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.45% |
| Jan 8, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.05% |
| Jan 7, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.20% |
| Jan 6, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.56% |
| Jan 5, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.87% |
| Jan 2, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.93% |
| Dec 31, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -0.31% |
| Dec 30, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.26% |
| Dec 29, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.31% |
| Dec 26, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.10% |
| Dec 24, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.05% |
| Dec 23, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.57% |
| Dec 22, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.78% |
| Dec 19, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.63% |
| Dec 18, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.63% |
| Dec 17, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.21% |
| Dec 16, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.58% |
| Dec 15, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.05% |
| Dec 12, 2025 | 18.99 | 18.99 | 18.99 | 19.11 | 18.99 | -0.31% |
| Dec 11, 2025 | 19.05 | 19.05 | 19.05 | 19.17 | 19.05 | 0.42% |
| Dec 10, 2025 | 18.97 | 18.97 | 18.97 | 19.09 | 18.97 | 0.95% |
| Dec 9, 2025 | 18.79 | 18.79 | 18.79 | 18.91 | 18.79 | -0.11% |
| Dec 8, 2025 | 18.81 | 18.81 | 18.81 | 18.93 | 18.81 | -0.21% |
| Dec 5, 2025 | 18.85 | 18.85 | 18.85 | 18.97 | 18.85 | 0.11% |
| Dec 4, 2025 | 18.83 | 18.83 | 18.83 | 18.95 | 18.83 | 0.16% |
| Dec 3, 2025 | 18.80 | 18.80 | 18.80 | 18.92 | 18.80 | 0.21% |