Canada markets open in 6 hours 12 minutes

DFA World Core Equity Portfolio (DREIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
23.94+0.15 (+0.63%)
At close: 08:00PM EDT
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 202423.9423.9423.9423.9423.94-
Jul 02, 202423.7923.7923.7923.7923.79-
Jul 01, 202423.7023.7023.7023.7023.70-
Jun 28, 202423.6823.6823.6823.6823.68-
Jun 27, 202423.7023.7023.7023.7023.70-
Jun 26, 202423.8223.8223.8223.8223.82-
Jun 25, 202423.8723.8723.8723.8723.87-
Jun 24, 202423.8423.8423.8423.8423.84-
Jun 21, 202423.8023.8023.8023.8023.80-
Jun 20, 202423.8723.8723.8723.8723.87-
Jun 18, 202423.9023.9023.9023.9023.90-
Jun 17, 202423.8123.8123.8123.8123.81-
Jun 14, 202423.6623.6623.6623.6623.66-
Jun 13, 202423.7723.7723.7723.7723.77-
Jun 12, 202423.8623.8623.8623.8623.86-
Jun 11, 202423.6523.6523.6523.6523.65-
Jun 10, 202423.7223.7223.7223.7223.72-
Jun 07, 202423.6523.6523.6523.6523.65-
Jun 06, 202423.7723.7723.7723.7723.77-
Jun 05, 202423.7823.7823.7823.7823.78-
Jun 04, 202423.5623.5623.5623.5623.56-
Jun 03, 202423.6723.6723.6723.6723.67-
May 31, 202423.6623.6623.6623.6623.66-
May 30, 202423.4823.4823.4823.4823.48-
May 29, 202423.4523.4523.4523.4523.45-
May 28, 202423.7223.7223.7223.7223.72-
May 24, 202423.7223.7223.7223.7223.72-
May 23, 202423.5423.5423.5423.5423.54-
May 22, 202423.7123.7123.7123.7123.71-
May 21, 202423.8323.8323.8323.8323.83-
May 20, 202423.8523.8523.8523.8523.85-
May 17, 202423.8223.8223.8223.8223.82-
May 16, 202423.7623.7623.7623.7623.76-
May 15, 202423.8323.8323.8323.8323.83-
May 14, 202423.6023.6023.6023.6023.60-
May 13, 202423.4623.4623.4623.4623.46-
May 10, 202423.4623.4623.4623.4623.46-
May 09, 202423.4123.4123.4123.4123.41-
May 08, 202423.2723.2723.2723.2723.27-
May 07, 202423.2723.2723.2723.2723.27-
May 06, 202423.2623.2623.2623.2623.26-
May 03, 202423.0523.0523.0523.0523.05-
May 02, 202422.8222.8222.8222.8222.82-
May 01, 202422.5522.5522.5522.5522.55-
Apr 30, 202422.6122.6122.6122.6122.61-
Apr 29, 202422.9622.9622.9622.9622.96-
Apr 26, 202422.8422.8422.8422.8422.84-
Apr 25, 202422.6622.6622.6622.6622.66-
Apr 24, 202422.7422.7422.7422.7422.74-
Apr 23, 202422.7522.7522.7522.7522.75-
Apr 22, 202422.5122.5122.5122.5122.51-
Apr 19, 202422.2922.2922.2922.2922.29-
Apr 18, 202422.3922.3922.3922.3922.39-
Apr 17, 202422.4022.4022.4022.4022.40-
Apr 16, 202422.4922.4922.4922.4922.49-
Apr 15, 202422.6322.6322.6322.6322.63-
Apr 12, 202422.8222.8222.8222.8222.82-
Apr 11, 202423.1823.1823.1823.1823.18-
Apr 10, 202423.0923.0923.0923.0923.09-
Apr 09, 202423.3423.3423.3423.3423.34-
Apr 08, 202423.3223.3223.3223.3223.32-
Apr 05, 202423.2723.2723.2723.2723.27-
Apr 04, 202423.0923.0923.0923.0923.09-
Apr 03, 202423.3123.3123.3123.3123.31-
Apr 02, 202423.2223.2223.2223.2223.22-
Apr 01, 202423.3523.3523.3523.3523.35-
Mar 28, 202423.4223.4223.4223.4223.42-
Mar 27, 202423.3923.3923.3923.3923.39-
Mar 27, 20240.052 Dividend
Mar 26, 202423.2323.2323.2323.2323.18-
Mar 25, 202423.2623.2623.2623.2623.21-
Mar 22, 202423.3123.3123.3123.3123.26-
Mar 21, 202423.3923.3923.3923.3923.34-
Mar 20, 202423.3023.3023.3023.3023.25-
Mar 19, 202423.0623.0623.0623.0623.01-
Mar 18, 202422.9722.9722.9722.9722.92-
Mar 15, 202422.9022.9022.9022.9022.85-
Mar 14, 202422.9822.9822.9822.9822.93-
Mar 13, 202423.0823.0823.0823.0823.03-
Mar 12, 202423.1023.1023.1023.1023.05-
Mar 11, 202422.9122.9122.9122.9122.86-
Mar 08, 202422.9622.9622.9622.9622.91-
Mar 07, 202423.0723.0723.0723.0723.02-
Mar 06, 202422.8522.8522.8522.8522.80-
Mar 05, 202422.6722.6722.6722.6722.62-
Mar 04, 202422.8222.8222.8222.8222.77-
Mar 01, 202422.8522.8522.8522.8522.80-
Feb 29, 202422.6522.6522.6522.6522.60-
Feb 28, 202422.5422.5422.5422.5422.49-
Feb 27, 202422.6222.6222.6222.6222.57-
Feb 26, 202422.5722.5722.5722.5722.52-
Feb 23, 202422.6222.6222.6222.6222.57-
Feb 22, 202422.6022.6022.6022.6022.55-
Feb 21, 202422.2622.2622.2622.2622.21-
Feb 20, 202422.2222.2222.2222.2222.17-
Feb 16, 202422.2922.2922.2922.2922.24-
Feb 15, 202422.3522.3522.3522.3522.30-
Feb 14, 202422.1522.1522.1522.1522.10-
Feb 13, 202421.9221.9221.9221.9221.87-
Feb 12, 202422.2822.2822.2822.2822.23-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...