Nasdaq - Delayed Quote
USD
DFA International Core Equity 2 I (DFIEX)
22.03
-0.21
(-0.94%)
At close: October 30 at 8:08:19 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
22.03
22.03
22.03
22.03
22.03
-
Oct 29, 2026
22.24
22.24
22.24
22.24
22.24
-
Oct 28, 2026
22.19
22.19
22.19
22.19
22.19
-
Oct 27, 2026
22.16
22.16
22.16
22.16
22.16
-
Oct 26, 2026
22.04
22.04
22.04
22.04
22.04
-
Oct 23, 2026
21.93
21.93
21.93
21.93
21.93
-
Oct 22, 2026
22.03
22.03
22.03
22.03
22.03
-
Oct 21, 2026
22.26
22.26
22.26
22.26
22.26
-
Oct 20, 2026
22.17
22.17
22.17
22.17
22.17
-
Oct 19, 2026
22.08
22.08
22.08
22.08
22.08
-
Oct 16, 2026
22.17
22.17
22.17
22.17
22.17
-
Oct 15, 2026
22.12
22.12
22.12
22.12
22.12
-
Oct 14, 2026
21.94
21.94
21.94
21.94
21.94
-
Oct 13, 2026
22.13
22.13
22.13
22.13
22.13
-
Oct 12, 2026
21.97
21.97
21.97
21.97
21.97
-
Oct 9, 2026
22.02
22.02
22.02
22.02
22.02
-
Oct 8, 2026
21.87
21.87
21.87
21.87
21.87
-
Oct 7, 2026
21.94
21.94
21.94
21.94
21.94
-
Oct 6, 2026
22.22
22.22
22.22
22.22
22.22
-
Oct 5, 2026
22.13
22.13
22.13
22.13
22.13
-
Oct 2, 2026
22.14
22.14
22.14
22.14
22.14
-
Oct 1, 2026
21.93
21.93
21.93
21.93
21.93
-
Sep 30, 2026
22.14
22.14
22.14
22.14
22.14
-
Sep 29, 2026
0.187
Distribution
Fund distributions shown include income and capital gains
Sep 29, 2026
22.29
22.29
22.29
22.29
22.29
-
Sep 28, 2026
22.54
22.54
22.54
22.54
22.35
-
Sep 25, 2026
22.69
22.69
22.69
22.69
22.50
-
Sep 24, 2026
22.48
22.48
22.48
22.48
22.29
-
Sep 23, 2026
22.58
22.58
22.58
22.58
22.39
-
Sep 22, 2026
22.92
22.92
22.92
22.92
22.73
-
Sep 21, 2026
22.85
22.85
22.85
22.85
22.66
-
Sep 18, 2026
22.70
22.70
22.70
22.70
22.51
-
Sep 17, 2026
22.89
22.89
22.89
22.89
22.70
-
Sep 16, 2026
22.62
22.62
22.62
22.62
22.43
-
Sep 15, 2026
22.71
22.71
22.71
22.71
22.52
-
Sep 14, 2026
22.76
22.76
22.76
22.76
22.57
-
Sep 11, 2026
22.95
22.95
22.95
22.95
22.76
-
Sep 10, 2026
22.79
22.79
22.79
22.79
22.60
-
Sep 9, 2026
23.02
23.02
23.02
23.02
22.83
-
Sep 8, 2026
23.18
23.18
23.18
23.18
22.99
-
Sep 4, 2026
23.29
23.29
23.29
23.29
23.10
-
Sep 3, 2026
23.31
23.31
23.31
23.31
23.12
-
Sep 2, 2026
23.00
23.00
23.00
23.00
22.81
-
Sep 1, 2026
22.94
22.94
22.94
22.94
22.75
-
Aug 31, 2026
23.11
23.11
23.11
23.11
22.92
-
Aug 28, 2026
23.12
23.12
23.12
23.12
22.93
-
Aug 27, 2026
23.25
23.25
23.25
23.25
23.06
-
Aug 26, 2026
23.25
23.25
23.25
23.25
23.06
-
Aug 25, 2026
23.34
23.34
23.34
23.34
23.15
-
Aug 24, 2026
23.19
23.19
23.19
23.19
23.00
-
Aug 21, 2026
23.23
23.23
23.23
23.23
23.04
-
Aug 20, 2026
23.00
23.00
23.00
23.00
22.81
-
Aug 19, 2026
23.06
23.06
23.06
23.06
22.87
-
Aug 18, 2026
22.93
22.93
22.93
22.93
22.74
-
Aug 17, 2026
23.15
23.15
23.15
23.15
22.96
-
Aug 14, 2026
23.20
23.20
23.20
23.20
23.01
-
Aug 13, 2026
23.14
23.14
23.14
23.14
22.95
-
Aug 12, 2026
23.09
23.09
23.09
23.09
22.90
-
Aug 11, 2026
23.02
23.02
23.02
23.02
22.83
-
Aug 10, 2026
23.00
23.00
23.00
23.00
22.81
-
Aug 7, 2026
23.12
23.12
23.12
23.12
22.93
-
Aug 6, 2026
22.88
22.88
22.88
22.88
22.69
-
Aug 5, 2026
22.88
22.88
22.88
22.88
22.69
-
Aug 4, 2026
22.83
22.83
22.83
22.83
22.64
-
Aug 3, 2026
22.59
22.59
22.59
22.59
22.40
-
Jul 31, 2026
22.46
22.46
22.46
22.46
22.27
-
Jul 30, 2026
22.64
22.64
22.64
22.64
22.45
-
Jul 29, 2026
22.10
22.10
22.10
22.10
21.92
-
Jul 28, 2026
22.14
22.14
22.14
22.14
21.96
-
Jul 27, 2026
22.13
22.13
22.13
22.13
21.95
-
Jul 24, 2026
22.05
22.05
22.05
22.05
21.87
-
Jul 23, 2026
22.00
22.00
22.00
22.00
21.82
-
Jul 22, 2026
22.25
22.25
22.25
22.25
22.07
-
Jul 21, 2026
22.18
22.18
22.18
22.18
22.00
-
Jul 20, 2026
21.89
21.89
21.89
21.89
21.71
-
Jul 17, 2026
22.04
22.04
22.04
22.04
21.86
-
Jul 16, 2026
22.12
22.12
22.12
22.12
21.94
-
Jul 15, 2026
22.26
22.26
22.26
22.26
22.08
-
Jul 14, 2026
22.12
22.12
22.12
22.12
21.94
-
Jul 13, 2026
21.95
21.95
21.95
21.95
21.77
-
Jul 10, 2026
22.12
22.12
22.12
22.12
21.94
-
Jul 9, 2026
22.05
22.05
22.05
22.05
21.87
-
Jul 8, 2026
21.96
21.96
21.96
21.96
21.78
-
Jul 7, 2026
22.09
22.09
22.09
22.09
21.91
-
Jul 6, 2026
22.34
22.34
22.34
22.34
22.15
-
Jul 2, 2026
22.08
22.08
22.08
22.08
21.90
-
Jul 1, 2026
21.76
21.76
21.76
21.76
21.58
-
Jun 30, 2026
21.95
21.95
21.95
21.95
21.77
-
Jun 29, 2026
0.237
Distribution
Fund distributions shown include income and capital gains
Jun 29, 2026
21.93
21.93
21.93
21.93
21.75
-
Jun 26, 2026
22.01
22.01
22.01
22.01
21.59
-
Jun 25, 2026
22.07
22.07
22.07
22.07
21.65
-
Jun 24, 2026
21.93
21.93
21.93
21.93
21.51
-
Jun 23, 2026
22.01
22.01
22.01
22.01
21.59
-
Jun 22, 2026
22.43
22.43
22.43
22.43
22.00
-
Jun 18, 2026
22.41
22.41
22.41
22.41
21.98
-
Jun 17, 2026
22.33
22.33
22.33
22.33
21.91
-
Jun 16, 2026
22.52
22.52
22.52
22.52
22.09
-
Jun 15, 2026
22.54
22.54
22.54
22.54
22.11
-
Jun 12, 2026
22.39
22.39
22.39
22.39
21.97
-
Jun 11, 2026
22.27
22.27
22.27
22.27
21.85
-
Jun 10, 2026
21.70
21.70
21.70
21.70
21.29
-
Jun 9, 2026
21.96
21.96
21.96
21.96
21.54
-
Jun 8, 2026
21.99
21.99
21.99
21.99
21.57
-
Jun 5, 2026
21.89
21.89
21.89
21.89
21.47
-
Jun 4, 2026
22.43
22.43
22.43
22.43
22.00
-
Jun 3, 2026
22.32
22.32
22.32
22.32
21.90
-
Jun 2, 2026
22.49
22.49
22.49
22.49
22.06
-
Jun 1, 2026
22.42
22.42
22.42
22.42
21.99
-
May 29, 2026
22.53
22.53
22.53
22.53
22.10
-
May 28, 2026
22.45
22.45
22.45
22.45
22.02
-
May 27, 2026
22.42
22.42
22.42
22.42
21.99
-
May 26, 2026
22.54
22.54
22.54
22.54
22.11
-
May 22, 2026
22.27
22.27
22.27
22.27
21.85
-
May 21, 2026
22.29
22.29
22.29
22.29
21.87
-
May 20, 2026
22.19
22.19
22.19
22.19
21.77
-
May 19, 2026
21.93
21.93
21.93
21.93
21.51
-
May 18, 2026
22.10
22.10
22.10
22.10
21.68
-
May 15, 2026
21.96
21.96
21.96
21.96
21.54
-
May 14, 2026
22.30
22.30
22.30
22.30
21.88
-
May 13, 2026
22.35
22.35
22.35
22.35
21.93
-
May 12, 2026
22.25
22.25
22.25
22.25
21.83
-
May 11, 2026
22.33
22.33
22.33
22.33
21.91
-
May 8, 2026
22.33
22.33
22.33
22.33
21.91
-
May 7, 2026
22.13
22.13
22.13
22.13
21.71
-
May 6, 2026
22.41
22.41
22.41
22.41
21.98
-
May 5, 2026
21.94
21.94
21.94
21.94
21.52
-
May 4, 2026
21.72
21.72
21.72
21.72
21.31
-
May 1, 2026
21.93
21.93
21.93
21.93
21.51
-
Apr 30, 2026
22.03
22.03
22.03
22.03
21.61
-
Apr 29, 2026
21.52
21.52
21.52
21.52
21.11
-
Apr 28, 2026
21.67
21.67
21.67
21.67
21.26
-
Apr 27, 2026
21.72
21.72
21.72
21.72
21.31
-
Apr 24, 2026
21.81
21.81
21.81
21.81
21.40
-
Apr 23, 2026
21.73
21.73
21.73
21.73
21.32
-
Apr 22, 2026
21.88
21.88
21.88
21.88
21.46
-
Apr 21, 2026
21.82
21.82
21.82
21.82
21.41
-
Apr 20, 2026
22.20
22.20
22.20
22.20
21.78
-
Apr 17, 2026
22.28
22.28
22.28
22.28
21.86
-
Apr 16, 2026
22.06
22.06
22.06
22.06
21.64
-
Apr 15, 2026
22.07
22.07
22.07
22.07
21.65
-
Apr 14, 2026
22.14
22.14
22.14
22.14
21.72
-
Apr 13, 2026
22.02
22.02
22.02
22.02
21.60
-
Apr 10, 2026
21.88
21.88
21.88
21.88
21.46
-
Apr 9, 2026
21.85
21.85
21.85
21.85
21.44
-
Apr 8, 2026
21.86
21.86
21.86
21.86
21.45
-
Apr 7, 2026
21.11
21.11
21.11
21.11
20.71
-
Apr 6, 2026
21.07
21.07
21.07
21.07
20.67
-
Apr 2, 2026
20.99
20.99
20.99
20.99
20.59
-
Apr 1, 2026
21.12
21.12
21.12
21.12
20.72
-
Mar 31, 2026
20.82
20.82
20.82
20.82
20.42
-
Mar 30, 2026
0.037
Distribution
Fund distributions shown include income and capital gains
Mar 30, 2026
20.21
20.21
20.21
20.21
19.83
-
Mar 27, 2026
20.25
20.25
20.25
20.25
19.83
-
Mar 26, 2026
20.40
20.40
20.40
20.40
19.98
-
Mar 25, 2026
20.78
20.78
20.78
20.78
20.35
-
Mar 24, 2026
20.48
20.48
20.48
20.48
20.05
-
Mar 23, 2026
20.53
20.53
20.53
20.53
20.10
-
Mar 20, 2026
20.12
20.12
20.12
20.12
19.70
-
Mar 19, 2026
20.67
20.67
20.67
20.67
20.24
-
Mar 18, 2026
20.74
20.74
20.74
20.74
20.31
-
Mar 17, 2026
21.05
21.05
21.05
21.05
20.61
-
Mar 16, 2026
20.97
20.97
20.97
20.97
20.53
-
Mar 13, 2026
20.65
20.65
20.65
20.65
20.22
-
Mar 12, 2026
20.89
20.89
20.89
20.89
20.46
-
Mar 11, 2026
21.28
21.28
21.28
21.28
20.84
-
Mar 10, 2026
21.32
21.32
21.32
21.32
20.88
-
Mar 9, 2026
21.26
21.26
21.26
21.26
20.82
-
Mar 6, 2026
21.20
21.20
21.20
21.20
20.76
-
Mar 5, 2026
21.38
21.38
21.38
21.38
20.94
-
Mar 4, 2026
21.76
21.76
21.76
21.76
21.31
-
Mar 3, 2026
21.61
21.61
21.61
21.61
21.16
-
Mar 2, 2026
22.29
22.29
22.29
22.29
21.83
-
Feb 27, 2026
22.61
22.61
22.61
22.61
22.14
-
Feb 26, 2026
22.53
22.53
22.53
22.53
22.06
-
Feb 25, 2026
22.54
22.54
22.54
22.54
22.07
-
Feb 24, 2026
22.38
22.38
22.38
22.38
21.92
-
Feb 23, 2026
22.28
22.28
22.28
22.28
21.82
-
Feb 20, 2026
22.36
22.36
22.36
22.36
21.90
-
Feb 19, 2026
22.22
22.22
22.22
22.22
21.76
-
Feb 18, 2026
22.21
22.21
22.21
22.21
21.75
-
Feb 17, 2026
22.16
22.16
22.16
22.16
21.70
-
Feb 13, 2026
22.18
22.18
22.18
22.18
21.72
-
Feb 12, 2026
22.10
22.10
22.10
22.10
21.64
-
Feb 11, 2026
22.35
22.35
22.35
22.35
21.89
-
Feb 10, 2026
22.22
22.22
22.22
22.22
21.76
-
Feb 9, 2026
22.16
22.16
22.16
22.16
21.70
-
Feb 6, 2026
21.82
21.82
21.82
21.82
21.37
-
Feb 5, 2026
21.38
21.38
21.38
21.38
20.94
-
Feb 4, 2026
21.64
21.64
21.64
21.64
21.19
-
Feb 3, 2026
21.57
21.57
21.57
21.57
21.12
-
Feb 2, 2026
21.46
21.46
21.46
21.46
21.01
-
Jan 30, 2026
21.36
21.36
21.36
21.36
20.92
-
Jan 29, 2026
21.69
21.69
21.69
21.69
21.24
-
Jan 28, 2026
21.64
21.64
21.64
21.64
21.19
-
Jan 27, 2026
21.79
21.79
21.79
21.79
21.34
-
Jan 26, 2026
21.45
21.45
21.45
21.45
21.00
-
Jan 23, 2026
21.36
21.36
21.36
21.36
20.92
-
Jan 22, 2026
21.19
21.19
21.19
21.19
20.75
-
Jan 21, 2026
20.99
20.99
20.99
20.99
20.55
-
Jan 20, 2026
20.81
20.81
20.81
20.81
20.38
-
Jan 16, 2026
21.02
21.02
21.02
21.02
20.58
-
Jan 15, 2026
20.98
20.98
20.98
20.98
20.54
-
Jan 14, 2026
20.95
20.95
20.95
20.95
20.51
-
Jan 13, 2026
20.85
20.85
20.85
20.85
20.42
-
Jan 12, 2026
20.95
20.95
20.95
20.95
20.51
-
Jan 9, 2026
20.82
20.82
20.82
20.82
20.39
-
Jan 8, 2026
20.67
20.67
20.67
20.67
20.24
-
Jan 7, 2026
20.65
20.65
20.65
20.65
20.22
-
Jan 6, 2026
20.73
20.73
20.73
20.73
20.30
-
Jan 5, 2026
20.66
20.66
20.66
20.66
20.23
-
Jan 2, 2026
20.48
20.48
20.48
20.48
20.05
-
Dec 31, 2025
20.29
20.29
20.29
20.29
19.87
-
Dec 30, 2025
20.38
20.38
20.38
20.38
19.96
-
Dec 29, 2025
20.35
20.35
20.35
20.35
19.93
-
Dec 26, 2025
20.39
20.39
20.39
20.39
19.97
-
Dec 24, 2025
20.38
20.38
20.38
20.38
19.96
-
Dec 23, 2025
20.39
20.39
20.39
20.39
19.97
-
Dec 22, 2025
20.24
20.24
20.24
20.24
19.82
-
Dec 19, 2025
20.12
20.12
20.12
20.12
19.70
-
Dec 18, 2025
20.02
20.02
20.02
20.02
19.60
-
Dec 17, 2025
19.88
19.88
19.88
19.88
19.47
-
Dec 16, 2025
19.99
19.99
19.99
19.99
19.57
-
Dec 15, 2025
20.09
20.09
20.09
20.09
19.67
-
Dec 12, 2025
19.96
19.96
19.96
19.96
19.55
-
Dec 11, 2025
20.08
20.08
20.08
20.08
19.66
-
Dec 10, 2025
0.243
Distribution
Fund distributions shown include income and capital gains
Dec 10, 2025
19.98
19.98
19.98
19.98
19.57
-
Dec 9, 2025
19.98
19.98
19.98
19.98
19.33
-
Dec 8, 2025
20.02
20.02
20.02
20.02
19.37
-
Dec 5, 2025
20.05
20.05
20.05
20.05
19.39
-
Dec 4, 2025
20.05
20.05
20.05
20.05
19.39
-
Dec 3, 2025
20.00
20.00
20.00
20.00
19.35
-
Dec 2, 2025
19.91
19.91
19.91
19.91
19.26
-
Dec 1, 2025
19.86
19.86
19.86
19.86
19.21
-
Nov 28, 2025
19.97
19.97
19.97
19.97
19.32
-
Nov 26, 2025
19.82
19.82
19.82
19.82
19.17
-
Nov 25, 2025
19.59
19.59
19.59
19.59
18.95
-
Nov 24, 2025
19.39
19.39
19.39
19.39
18.76
-
Nov 21, 2025
19.29
19.29
19.29
19.29
18.66
-
Nov 20, 2025
18.97
18.97
18.97
18.97
18.35
-
Nov 19, 2025
19.25
19.25
19.25
19.25
18.62
-
Nov 18, 2025
19.30
19.30
19.30
19.30
18.67
-
Nov 17, 2025
19.50
19.50
19.50
19.50
18.86
-
Nov 14, 2025
19.75
19.75
19.75
19.75
19.10
-
Nov 13, 2025
19.77
19.77
19.77
19.77
19.12
-
Nov 12, 2025
19.95
19.95
19.95
19.95
19.30
-
Nov 11, 2025
19.81
19.81
19.81
19.81
19.16
-
Nov 10, 2025
19.70
19.70
19.70
19.70
19.06
-
Nov 7, 2025
19.46
19.46
19.46
19.46
18.82
-
Nov 6, 2025
19.38
19.38
19.38
19.38
18.75
-
Nov 5, 2025
19.43
19.43
19.43
19.43
18.80
-
Nov 4, 2025
19.30
19.30
19.30
19.30
18.67
-
Nov 3, 2025
19.54
19.54
19.54
19.54
18.90
-
Oct 31, 2025
19.54
19.54
19.54
19.54
18.90
-
