Nasdaq - Delayed Quote
USD
DFA US Vector Equity I (DFVEX)
35.38
-0.36
(-1.01%)
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
35.38
35.38
35.38
35.38
35.38
-
Oct 29, 2026
35.74
35.74
35.74
35.74
35.74
-
Oct 28, 2026
35.46
35.46
35.46
35.46
35.46
-
Oct 27, 2026
35.42
35.42
35.42
35.42
35.42
-
Oct 26, 2026
35.30
35.30
35.30
35.30
35.30
-
Oct 23, 2026
35.14
35.14
35.14
35.14
35.14
-
Oct 22, 2026
35.34
35.34
35.34
35.34
35.34
-
Oct 21, 2026
35.42
35.42
35.42
35.42
35.42
-
Oct 20, 2026
35.29
35.29
35.29
35.29
35.29
-
Oct 19, 2026
35.06
35.06
35.06
35.06
35.06
-
Oct 16, 2026
35.07
35.07
35.07
35.07
35.07
-
Oct 15, 2026
35.27
35.27
35.27
35.27
35.27
-
Oct 14, 2026
34.97
34.97
34.97
34.97
34.97
-
Oct 13, 2026
35.27
35.27
35.27
35.27
35.27
-
Oct 12, 2026
35.20
35.20
35.20
35.20
35.20
-
Oct 9, 2026
35.14
35.14
35.14
35.14
35.14
-
Oct 8, 2026
35.07
35.07
35.07
35.07
35.07
-
Oct 7, 2026
35.00
35.00
35.00
35.00
35.00
-
Oct 6, 2026
35.22
35.22
35.22
35.22
35.22
-
Oct 5, 2026
35.11
35.11
35.11
35.11
35.11
-
Oct 2, 2026
34.91
34.91
34.91
34.91
34.91
-
Oct 1, 2026
34.70
34.70
34.70
34.70
34.70
-
Sep 30, 2026
34.53
34.53
34.53
34.53
34.53
-
Sep 29, 2026
34.71
34.71
34.71
34.71
34.71
-
Sep 28, 2026
34.84
34.84
34.84
34.84
34.84
-
Sep 25, 2026
35.09
35.09
35.09
35.09
35.09
-
Sep 24, 2026
0.065
Distribution
Fund distributions shown include income and capital gains
Sep 24, 2026
34.90
34.90
34.90
34.90
34.90
-
Sep 23, 2026
35.03
35.03
35.03
35.03
34.97
-
Sep 22, 2026
35.27
35.27
35.27
35.27
35.20
-
Sep 21, 2026
35.28
35.28
35.28
35.28
35.21
-
Sep 18, 2026
35.02
35.02
35.02
35.02
34.96
-
Sep 17, 2026
35.10
35.10
35.10
35.10
35.03
-
Sep 16, 2026
34.86
34.86
34.86
34.86
34.80
-
Sep 15, 2026
35.13
35.13
35.13
35.13
35.06
-
Sep 14, 2026
35.26
35.26
35.26
35.26
35.19
-
Sep 11, 2026
35.40
35.40
35.40
35.40
35.33
-
Sep 10, 2026
35.14
35.14
35.14
35.14
35.07
-
Sep 9, 2026
35.31
35.31
35.31
35.31
35.24
-
Sep 8, 2026
35.53
35.53
35.53
35.53
35.46
-
Sep 4, 2026
35.89
35.89
35.89
35.89
35.82
-
Sep 3, 2026
35.92
35.92
35.92
35.92
35.85
-
Sep 2, 2026
35.61
35.61
35.61
35.61
35.54
-
Sep 1, 2026
35.32
35.32
35.32
35.32
35.25
-
Aug 31, 2026
35.55
35.55
35.55
35.55
35.48
-
Aug 28, 2026
35.73
35.73
35.73
35.73
35.66
-
Aug 27, 2026
35.81
35.81
35.81
35.81
35.74
-
Aug 26, 2026
35.75
35.75
35.75
35.75
35.68
-
Aug 25, 2026
35.70
35.70
35.70
35.70
35.63
-
Aug 24, 2026
35.66
35.66
35.66
35.66
35.59
-
Aug 21, 2026
35.73
35.73
35.73
35.73
35.66
-
Aug 20, 2026
35.52
35.52
35.52
35.52
35.45
-
Aug 19, 2026
35.84
35.84
35.84
35.84
35.77
-
Aug 18, 2026
35.73
35.73
35.73
35.73
35.66
-
Aug 17, 2026
35.99
35.99
35.99
35.99
35.92
-
Aug 14, 2026
36.18
36.18
36.18
36.18
36.11
-
Aug 13, 2026
36.12
36.12
36.12
36.12
36.05
-
Aug 12, 2026
35.92
35.92
35.92
35.92
35.85
-
Aug 11, 2026
35.88
35.88
35.88
35.88
35.81
-
Aug 10, 2026
35.89
35.89
35.89
35.89
35.82
-
Aug 7, 2026
35.90
35.90
35.90
35.90
35.83
-
Aug 6, 2026
35.74
35.74
35.74
35.74
35.67
-
Aug 5, 2026
35.83
35.83
35.83
35.83
35.76
-
Aug 4, 2026
35.91
35.91
35.91
35.91
35.84
-
Aug 3, 2026
35.43
35.43
35.43
35.43
35.36
-
Jul 31, 2026
34.94
34.94
34.94
34.94
34.88
-
Jul 30, 2026
34.83
34.83
34.83
34.83
34.77
-
Jul 29, 2026
34.49
34.49
34.49
34.49
34.43
-
Jul 28, 2026
34.93
34.93
34.93
34.93
34.87
-
Jul 27, 2026
34.72
34.72
34.72
34.72
34.66
-
Jul 24, 2026
34.64
34.64
34.64
34.64
34.58
-
Jul 23, 2026
34.50
34.50
34.50
34.50
34.44
-
Jul 22, 2026
34.79
34.79
34.79
34.79
34.73
-
Jul 21, 2026
34.81
34.81
34.81
34.81
34.75
-
Jul 20, 2026
34.54
34.54
34.54
34.54
34.48
-
Jul 17, 2026
34.70
34.70
34.70
34.70
34.64
-
Jul 16, 2026
35.00
35.00
35.00
35.00
34.94
-
Jul 15, 2026
34.87
34.87
34.87
34.87
34.81
-
Jul 14, 2026
34.69
34.69
34.69
34.69
34.63
-
Jul 13, 2026
34.66
34.66
34.66
34.66
34.60
-
Jul 10, 2026
34.78
34.78
34.78
34.78
34.72
-
Jul 9, 2026
34.62
34.62
34.62
34.62
34.56
-
Jul 8, 2026
34.33
34.33
34.33
34.33
34.27
-
Jul 7, 2026
34.55
34.55
34.55
34.55
34.49
-
Jul 6, 2026
34.66
34.66
34.66
34.66
34.60
-
Jul 2, 2026
34.54
34.54
34.54
34.54
34.48
-
Jul 1, 2026
34.52
34.52
34.52
34.52
34.46
-
Jun 30, 2026
34.52
34.52
34.52
34.52
34.46
-
Jun 29, 2026
0.107
Distribution
Fund distributions shown include income and capital gains
Jun 29, 2026
34.37
34.37
34.37
34.37
34.31
-
Jun 26, 2026
34.35
34.35
34.35
34.35
34.18
-
Jun 25, 2026
34.24
34.24
34.24
34.24
34.07
-
Jun 24, 2026
34.12
34.12
34.12
34.12
33.95
-
Jun 23, 2026
34.03
34.03
34.03
34.03
33.86
-
Jun 22, 2026
34.29
34.29
34.29
34.29
34.12
-
Jun 18, 2026
34.31
34.31
34.31
34.31
34.14
-
Jun 17, 2026
33.99
33.99
33.99
33.99
33.82
-
Jun 16, 2026
34.50
34.50
34.50
34.50
34.33
-
Jun 15, 2026
34.58
34.58
34.58
34.58
34.41
-
Jun 12, 2026
34.33
34.33
34.33
34.33
34.16
-
Jun 11, 2026
34.10
34.10
34.10
34.10
33.93
-
Jun 10, 2026
33.51
33.51
33.51
33.51
33.34
-
Jun 9, 2026
33.96
33.96
33.96
33.96
33.79
-
Jun 8, 2026
33.86
33.86
33.86
33.86
33.69
-
Jun 5, 2026
33.80
33.80
33.80
33.80
33.63
-
Jun 4, 2026
34.45
34.45
34.45
34.45
34.28
-
Jun 3, 2026
34.14
34.14
34.14
34.14
33.97
-
Jun 2, 2026
34.38
34.38
34.38
34.38
34.21
-
Jun 1, 2026
34.28
34.28
34.28
34.28
34.11
-
May 29, 2026
34.23
34.23
34.23
34.23
34.06
-
May 28, 2026
34.26
34.26
34.26
34.26
34.09
-
May 27, 2026
34.11
34.11
34.11
34.11
33.94
-
May 26, 2026
34.08
34.08
34.08
34.08
33.91
-
May 22, 2026
33.82
33.82
33.82
33.82
33.65
-
May 21, 2026
33.64
33.64
33.64
33.64
33.47
-
May 20, 2026
33.55
33.55
33.55
33.55
33.38
-
May 19, 2026
33.12
33.12
33.12
33.12
32.96
-
May 18, 2026
33.37
33.37
33.37
33.37
33.20
-
May 15, 2026
33.30
33.30
33.30
33.30
33.13
-
May 14, 2026
33.66
33.66
33.66
33.66
33.49
-
May 13, 2026
33.45
33.45
33.45
33.45
33.28
-
May 12, 2026
33.40
33.40
33.40
33.40
33.23
-
May 11, 2026
33.49
33.49
33.49
33.49
33.32
-
May 8, 2026
33.56
33.56
33.56
33.56
33.39
-
May 7, 2026
33.40
33.40
33.40
33.40
33.23
-
May 6, 2026
33.66
33.66
33.66
33.66
33.49
-
May 5, 2026
33.26
33.26
33.26
33.26
33.09
-
May 4, 2026
32.91
32.91
32.91
32.91
32.75
-
May 1, 2026
33.12
33.12
33.12
33.12
32.96
-
Apr 30, 2026
33.12
33.12
33.12
33.12
32.96
-
Apr 29, 2026
32.81
32.81
32.81
32.81
32.65
-
Apr 28, 2026
32.94
32.94
32.94
32.94
32.78
-
Apr 27, 2026
33.05
33.05
33.05
33.05
32.89
-
Apr 24, 2026
32.97
32.97
32.97
32.97
32.81
-
Apr 23, 2026
32.85
32.85
32.85
32.85
32.69
-
Apr 22, 2026
32.91
32.91
32.91
32.91
32.75
-
Apr 21, 2026
32.77
32.77
32.77
32.77
32.61
-
Apr 20, 2026
32.96
32.96
32.96
32.96
32.80
-
Apr 17, 2026
32.93
32.93
32.93
32.93
32.77
-
Apr 16, 2026
32.46
32.46
32.46
32.46
32.30
-
Apr 15, 2026
32.36
32.36
32.36
32.36
32.20
-
Apr 14, 2026
32.32
32.32
32.32
32.32
32.16
-
Apr 13, 2026
32.09
32.09
32.09
32.09
31.93
-
Apr 10, 2026
31.77
31.77
31.77
31.77
31.61
-
Apr 9, 2026
31.89
31.89
31.89
31.89
31.73
-
Apr 8, 2026
31.70
31.70
31.70
31.70
31.54
-
Apr 7, 2026
30.91
30.91
30.91
30.91
30.76
-
Apr 6, 2026
30.95
30.95
30.95
30.95
30.80
-
Apr 2, 2026
30.79
30.79
30.79
30.79
30.64
-
Apr 1, 2026
30.75
30.75
30.75
30.75
30.60
-
Mar 31, 2026
30.59
30.59
30.59
30.59
30.44
-
Mar 30, 2026
0.09
Distribution
Fund distributions shown include income and capital gains
Mar 30, 2026
29.81
29.81
29.81
29.81
29.66
-
Mar 27, 2026
30.04
30.04
30.04
30.04
29.80
-
Mar 26, 2026
30.49
30.49
30.49
30.49
30.25
-
Mar 25, 2026
30.90
30.90
30.90
30.90
30.65
-
Mar 24, 2026
30.71
30.71
30.71
30.71
30.47
-
Mar 23, 2026
30.63
30.63
30.63
30.63
30.39
-
Mar 20, 2026
30.17
30.17
30.17
30.17
29.93
-
Mar 19, 2026
30.58
30.58
30.58
30.58
30.34
-
Mar 18, 2026
30.59
30.59
30.59
30.59
30.35
-
Mar 17, 2026
31.01
31.01
31.01
31.01
30.76
-
Mar 16, 2026
30.87
30.87
30.87
30.87
30.62
-
Mar 13, 2026
30.62
30.62
30.62
30.62
30.38
-
Mar 12, 2026
30.76
30.76
30.76
30.76
30.52
-
Mar 11, 2026
31.26
31.26
31.26
31.26
31.01
-
Mar 10, 2026
31.29
31.29
31.29
31.29
31.04
-
Mar 9, 2026
31.40
31.40
31.40
31.40
31.15
-
Mar 6, 2026
31.23
31.23
31.23
31.23
30.98
-
Mar 5, 2026
31.76
31.76
31.76
31.76
31.51
-
Mar 4, 2026
32.10
32.10
32.10
32.10
31.84
-
Mar 3, 2026
31.93
31.93
31.93
31.93
31.68
-
Mar 2, 2026
32.27
32.27
32.27
32.27
32.01
-
Feb 27, 2026
32.19
32.19
32.19
32.19
31.93
-
Feb 26, 2026
32.46
32.46
32.46
32.46
32.20
-
Feb 25, 2026
32.47
32.47
32.47
32.47
32.21
-
Feb 24, 2026
32.30
32.30
32.30
32.30
32.04
-
Feb 23, 2026
32.03
32.03
32.03
32.03
31.78
-
Feb 20, 2026
32.52
32.52
32.52
32.52
32.26
-
Feb 19, 2026
32.30
32.30
32.30
32.30
32.04
-
Feb 18, 2026
32.39
32.39
32.39
32.39
32.13
-
Feb 17, 2026
32.18
32.18
32.18
32.18
31.92
-
Feb 13, 2026
32.20
32.20
32.20
32.20
31.94
-
Feb 12, 2026
32.06
32.06
32.06
32.06
31.81
-
Feb 11, 2026
32.60
32.60
32.60
32.60
32.34
-
Feb 10, 2026
32.59
32.59
32.59
32.59
32.33
-
Feb 9, 2026
32.66
32.66
32.66
32.66
32.40
-
Feb 6, 2026
32.59
32.59
32.59
32.59
32.33
-
Feb 5, 2026
31.87
31.87
31.87
31.87
31.62
-
Feb 4, 2026
32.20
32.20
32.20
32.20
31.94
-
Feb 3, 2026
32.06
32.06
32.06
32.06
31.81
-
Feb 2, 2026
32.13
32.13
32.13
32.13
31.87
-
Jan 30, 2026
31.85
31.85
31.85
31.85
31.60
-
Jan 29, 2026
32.04
32.04
32.04
32.04
31.79
-
Jan 28, 2026
31.92
31.92
31.92
31.92
31.67
-
Jan 27, 2026
31.95
31.95
31.95
31.95
31.70
-
Jan 26, 2026
31.87
31.87
31.87
31.87
31.62
-
Jan 23, 2026
31.76
31.76
31.76
31.76
31.51
-
Jan 22, 2026
31.91
31.91
31.91
31.91
31.66
-
Jan 21, 2026
31.76
31.76
31.76
31.76
31.51
-
Jan 20, 2026
31.22
31.22
31.22
31.22
30.97
-
Jan 16, 2026
31.77
31.77
31.77
31.77
31.52
-
Jan 15, 2026
31.89
31.89
31.89
31.89
31.64
-
Jan 14, 2026
31.70
31.70
31.70
31.70
31.45
-
Jan 13, 2026
31.70
31.70
31.70
31.70
31.45
-
Jan 12, 2026
31.74
31.74
31.74
31.74
31.49
-
Jan 9, 2026
31.73
31.73
31.73
31.73
31.48
-
Jan 8, 2026
31.56
31.56
31.56
31.56
31.31
-
Jan 7, 2026
31.34
31.34
31.34
31.34
31.09
-
Jan 6, 2026
31.53
31.53
31.53
31.53
31.28
-
Jan 5, 2026
31.27
31.27
31.27
31.27
31.02
-
Jan 2, 2026
30.96
30.96
30.96
30.96
30.71
-
Dec 31, 2025
30.77
30.77
30.77
30.77
30.53
-
Dec 30, 2025
31.03
31.03
31.03
31.03
30.78
-
Dec 29, 2025
31.10
31.10
31.10
31.10
30.85
-
Dec 26, 2025
31.21
31.21
31.21
31.21
30.96
-
Dec 24, 2025
31.22
31.22
31.22
31.22
30.97
-
Dec 23, 2025
31.13
31.13
31.13
31.13
30.88
-
Dec 22, 2025
31.10
31.10
31.10
31.10
30.85
-
Dec 19, 2025
30.91
30.91
30.91
30.91
30.66
-
Dec 18, 2025
30.72
30.72
30.72
30.72
30.48
-
Dec 17, 2025
30.57
30.57
30.57
30.57
30.33
-
Dec 16, 2025
30.76
30.76
30.76
30.76
30.52
-
Dec 15, 2025
0.082
Distribution
Fund distributions shown include income and capital gains
Dec 15, 2025
30.91
30.91
30.91
30.91
30.66
-
Dec 12, 2025
31.00
31.00
31.00
31.00
30.67
-
Dec 11, 2025
31.27
31.27
31.27
31.27
30.94
-
Dec 10, 2025
31.06
31.06
31.06
31.06
30.73
-
Dec 9, 2025
30.66
30.66
30.66
30.66
30.34
-
Dec 8, 2025
30.66
30.66
30.66
30.66
30.34
-
Dec 5, 2025
30.79
30.79
30.79
30.79
30.46
-
Dec 4, 2025
30.75
30.75
30.75
30.75
30.42
-
Dec 3, 2025
30.71
30.71
30.71
30.71
30.39
-
Dec 2, 2025
30.49
30.49
30.49
30.49
30.17
-
Dec 1, 2025
30.47
30.47
30.47
30.47
30.15
-
Nov 28, 2025
30.54
30.54
30.54
30.54
30.22
-
Nov 26, 2025
30.43
30.43
30.43
30.43
30.11
-
Nov 25, 2025
30.24
30.24
30.24
30.24
29.92
-
Nov 24, 2025
29.80
29.80
29.80
29.80
29.49
-
Nov 21, 2025
29.51
29.51
29.51
29.51
29.20
-
Nov 20, 2025
28.98
28.98
28.98
28.98
28.67
-
Nov 19, 2025
29.36
29.36
29.36
29.36
29.05
-
Nov 18, 2025
29.32
29.32
29.32
29.32
29.01
-
Nov 17, 2025
29.40
29.40
29.40
29.40
29.09
-
Nov 14, 2025
29.86
29.86
29.86
29.86
29.54
-
Nov 13, 2025
29.89
29.89
29.89
29.89
29.57
-
Nov 12, 2025
30.32
30.32
30.32
30.32
30.00
-
Nov 11, 2025
30.28
30.28
30.28
30.28
29.96
-
Nov 10, 2025
30.18
30.18
30.18
30.18
29.86
-
Nov 7, 2025
29.84
29.84
29.84
29.84
29.52
-
Nov 6, 2025
29.68
29.68
29.68
29.68
29.37
-
Nov 5, 2025
29.98
29.98
29.98
29.98
29.66
-
Nov 4, 2025
29.79
29.79
29.79
29.79
29.48
-
Nov 3, 2025
30.07
30.07
30.07
30.07
29.75
-
Oct 31, 2025
30.07
30.07
30.07
30.07
29.75
-
