DFA World ex U.S. Targeted Value Portfolio Institutional Class Shares (DWUSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.22
-0.13 (-0.64%)
At close: Apr 2, 2026
DWUSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 1.65% |
| Mar 31, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 2.56% |
| Mar 30, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.56% |
| Mar 27, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.60 | -0.46% |
| Mar 26, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.69 | -2.09% |
| Mar 25, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.11 | 1.87% |
| Mar 24, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.74 | -0.10% |
| Mar 23, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.76 | 1.28% |
| Mar 20, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.51 | -2.30% |
| Mar 19, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.97 | -0.74% |
| Mar 18, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.12 | -0.93% |
| Mar 17, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.31 | 0.44% |
| Mar 16, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.22 | 1.40% |
| Mar 13, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.94 | -1.29% |
| Mar 12, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.20 | -2.03% |
| Mar 11, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.62 | - |
| Mar 10, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.62 | 0.73% |
| Mar 9, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.47 | -0.19% |
| Mar 6, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.51 | -0.82% |
| Mar 5, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.68 | -0.96% |
| Mar 4, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.88 | -0.29% |
| Mar 3, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.94 | -3.50% |
| Mar 2, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.70 | -1.32% |
| Feb 27, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 21.99 | 0.23% |
| Feb 26, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.94 | -0.18% |
| Feb 25, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 21.98 | 0.59% |
| Feb 24, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.85 | 0.55% |
| Feb 23, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.73 | -0.09% |
| Feb 20, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.75 | 0.97% |
| Feb 19, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.54 | 0.09% |
| Feb 18, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.52 | 0.33% |
| Feb 17, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.45 | -0.05% |
| Feb 13, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.46 | 0.14% |
| Feb 12, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.43 | -0.88% |
| Feb 11, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.62 | 0.60% |
| Feb 10, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.49 | 0.33% |
| Feb 9, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.42 | 1.80% |
| Feb 6, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.04 | 1.74% |
| Feb 5, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.68 | -1.43% |
| Feb 4, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 20.98 | 0.53% |
| Feb 3, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.87 | 1.16% |
| Feb 2, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.63 | -0.05% |
| Jan 30, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.64 | -1.81% |
| Jan 29, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.02 | -0.05% |
| Jan 28, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.03 | -0.09% |
| Jan 27, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.05 | 1.44% |
| Jan 26, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.75 | 0.53% |
| Jan 23, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.64 | 0.68% |
| Jan 22, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.50 | 1.33% |
| Jan 21, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.23 | 0.75% |