DFEOX Fund Historical Price Quotes NMFQS:DFEOX
Large Blend | Dimensional Fund Advisors
$49.89
↓
$-0.96 (-1.89%)
Last Updated: Feb 17, 2026
DFEOX Historical Data
You're viewing historical data for DFA U.S. Core Equity 1 Portfolio Institutional Class (DFEOX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $50.27 | $50.27 | $50.27 | $50.27 | 0 |
| 2025-12-24 | $50.28 | $50.28 | $50.28 | $50.28 | 0 |
| 2025-12-23 | $50.12 | $50.12 | $50.12 | $50.12 | 0 |
| 2025-12-22 | $49.98 | $49.98 | $49.98 | $49.98 | 0 |
| 2025-12-19 | $49.66 | $49.66 | $49.66 | $49.66 | 0 |
| 2025-12-18 | $49.28 | $49.28 | $49.28 | $49.28 | 0 |
| 2025-12-17 | $48.98 | $48.98 | $48.98 | $48.98 | 0 |
| 2025-12-16 | $49.42 | $49.42 | $49.42 | $49.42 | 0 |
| 2025-12-15 | $49.62 | $49.62 | $49.62 | $49.62 | 0 |
| 2025-12-12 | $49.67 | $49.67 | $49.67 | $49.67 | 0 |
| 2025-12-11 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2025-12-10 | $49.93 | $49.93 | $49.93 | $49.93 | 0 |
| 2025-12-09 | $49.54 | $49.54 | $49.54 | $49.54 | 0 |
| 2025-12-08 | $49.60 | $49.60 | $49.60 | $49.60 | 0 |
| 2025-12-05 | $49.78 | $49.78 | $49.78 | $49.78 | 0 |
| 2025-12-04 | $49.72 | $49.72 | $49.72 | $49.72 | 0 |
| 2025-12-03 | $49.65 | $49.65 | $49.65 | $49.65 | 0 |
| 2025-12-02 | $49.41 | $49.41 | $49.41 | $49.41 | 0 |
| 2025-12-01 | $49.34 | $49.34 | $49.34 | $49.34 | 0 |
| 2025-11-28 | $49.57 | $49.57 | $49.57 | $49.57 | 0 |
| 2025-11-26 | $49.33 | $49.33 | $49.33 | $49.33 | 0 |
| 2025-11-25 | $49.02 | $49.02 | $49.02 | $49.02 | 0 |
| 2025-11-24 | $48.43 | $48.43 | $48.43 | $48.43 | 0 |
| 2025-11-21 | $47.85 | $47.85 | $47.85 | $47.85 | 0 |
| 2025-11-20 | $47.20 | $47.20 | $47.20 | $47.20 | 0 |
| 2025-11-19 | $47.88 | $47.88 | $47.88 | $47.88 | 0 |
| 2025-11-18 | $47.73 | $47.73 | $47.73 | $47.73 | 0 |
| 2025-11-17 | $47.98 | $47.98 | $47.98 | $47.98 | 0 |
| 2025-11-14 | $48.56 | $48.56 | $48.56 | $48.56 | 0 |
| 2025-11-13 | $48.61 | $48.61 | $48.61 | $48.61 | 0 |
| 2025-11-12 | $49.38 | $49.38 | $49.38 | $49.38 | 0 |
| 2025-11-11 | $49.29 | $49.29 | $49.29 | $49.29 | 0 |
| 2025-11-10 | $49.17 | $49.17 | $49.17 | $49.17 | 0 |
| 2025-11-07 | $48.56 | $48.56 | $48.56 | $48.56 | 0 |
| 2025-11-06 | $48.38 | $48.38 | $48.38 | $48.38 | 0 |
| 2025-11-05 | $48.87 | $48.87 | $48.87 | $48.87 | 0 |
| 2025-11-04 | $48.61 | $48.61 | $48.61 | $48.61 | 0 |
| 2025-11-03 | $49.09 | $49.09 | $49.09 | $49.09 | 0 |
| 2025-10-31 | $49.06 | $49.06 | $49.06 | $49.06 | 0 |
| 2025-10-30 | $48.93 | $48.93 | $48.93 | $48.93 | 0 |
| 2025-10-29 | $49.38 | $49.38 | $49.38 | $49.38 | 0 |
| 2025-10-28 | $49.46 | $49.46 | $49.46 | $49.46 | 0 |
| 2025-10-27 | $49.48 | $49.48 | $49.48 | $49.48 | 0 |
| 2025-10-24 | $49.02 | $49.02 | $49.02 | $49.02 | 0 |
| 2025-10-23 | $48.66 | $48.66 | $48.66 | $48.66 | 0 |
| 2025-10-22 | $48.35 | $48.35 | $48.35 | $48.35 | 0 |
| 2025-10-21 | $48.65 | $48.65 | $48.65 | $48.65 | 0 |
| 2025-10-20 | $48.59 | $48.59 | $48.59 | $48.59 | 0 |
| 2025-10-17 | $48.08 | $48.08 | $48.08 | $48.08 | 0 |
| 2025-10-16 | $47.87 | $47.87 | $47.87 | $47.87 | 0 |
| 2025-10-15 | $48.28 | $48.28 | $48.28 | $48.28 | 0 |