DFA World ex US Core Equity Instl (DFWIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| May 17, 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
| May 16, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| May 15, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| May 14, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
| May 13, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| May 10, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| May 09, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| May 08, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| May 07, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| May 06, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| May 03, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| May 02, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| May 01, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Apr 30, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| Apr 29, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Apr 26, 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| Apr 25, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Apr 24, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| Apr 23, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| Apr 22, 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| Apr 19, 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| Apr 18, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| Apr 17, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Apr 16, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Apr 15, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| Apr 12, 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| Apr 11, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| Apr 10, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| Apr 09, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| Apr 08, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| Apr 05, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| Apr 04, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| Apr 03, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| Apr 02, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| Apr 01, 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| Mar 28, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| Mar 27, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| Mar 26, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Mar 25, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| Mar 22, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| Mar 21, 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| Mar 20, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| Mar 19, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| Mar 18, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| Mar 15, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| Mar 14, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| Mar 13, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| Mar 12, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Mar 11, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| Mar 08, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| Mar 07, 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| Mar 06, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| Mar 05, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| Mar 04, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| Mar 01, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Feb 29, 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| Feb 28, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| Feb 27, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Feb 26, 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| Feb 23, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| Feb 22, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| Feb 21, 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| Feb 20, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| Feb 16, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| Feb 15, 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| Feb 14, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| Feb 13, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| Feb 12, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| Feb 09, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Feb 08, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Feb 07, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| Feb 06, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Feb 05, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| Feb 02, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| Feb 01, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| Jan 31, 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| Jan 30, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| Jan 29, 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| Jan 26, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| Jan 25, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| Jan 24, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| Jan 23, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Jan 22, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| Jan 19, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| Jan 18, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| Jan 17, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| Jan 16, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| Jan 12, 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| Jan 11, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| Jan 10, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| Jan 09, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| Jan 08, 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| Jan 05, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| Jan 04, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| Jan 03, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| Jan 02, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| Dec 29, 2023 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| Dec 28, 2023 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| Dec 27, 2023 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.