DFLVX Fund Historical Price Quotes NMFQS:DFLVX
Large Value | Dimensional Fund Advisors
$62.47
↓
$-0.26 (-0.41%)
Last Updated: Jun 21, 2026
DFLVX Historical Data
You're viewing historical data for DFA U.S. Large Cap Value Portfolio Institutional Class (DFLVX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $56.91 | $56.91 | $56.91 | $56.91 | 0 |
| 2025-12-24 | $56.92 | $56.92 | $56.92 | $56.92 | 0 |
| 2025-12-23 | $56.69 | $56.69 | $56.69 | $56.69 | 0 |
| 2025-12-22 | $56.69 | $56.69 | $56.69 | $56.69 | 0 |
| 2025-12-19 | $56.19 | $56.19 | $56.19 | $56.19 | 0 |
| 2025-12-18 | $55.84 | $55.84 | $55.84 | $55.84 | 0 |
| 2025-12-17 | $55.84 | $55.84 | $55.84 | $55.84 | 0 |
| 2025-12-16 | $55.96 | $55.96 | $55.96 | $55.96 | 0 |
| 2025-12-15 | $56.54 | $56.54 | $56.54 | $56.54 | 0 |
| 2025-12-12 | $56.61 | $56.61 | $56.61 | $56.61 | 0 |
| 2025-12-11 | $56.93 | $56.93 | $56.93 | $56.93 | 0 |
| 2025-12-10 | $56.43 | $56.43 | $56.43 | $56.43 | 0 |
| 2025-12-09 | $55.42 | $55.42 | $55.42 | $55.42 | 0 |
| 2025-12-08 | $55.60 | $55.60 | $55.60 | $55.60 | 0 |
| 2025-12-05 | $55.87 | $55.87 | $55.87 | $55.87 | 0 |
| 2025-12-04 | $55.78 | $55.78 | $55.78 | $55.78 | 0 |
| 2025-12-03 | $55.70 | $55.70 | $55.70 | $55.70 | 0 |
| 2025-12-02 | $55.06 | $55.06 | $55.06 | $55.06 | 0 |
| 2025-12-01 | $55.11 | $55.11 | $55.11 | $55.11 | 0 |
| 2025-11-28 | $55.40 | $55.40 | $55.40 | $55.40 | 0 |
| 2025-11-26 | $55.02 | $55.02 | $55.02 | $55.02 | 0 |
| 2025-11-25 | $54.67 | $54.67 | $54.67 | $54.67 | 0 |
| 2025-11-24 | $54.02 | $54.02 | $54.02 | $54.02 | 0 |
| 2025-11-21 | $53.78 | $53.78 | $53.78 | $53.78 | 0 |
| 2025-11-20 | $52.93 | $52.93 | $52.93 | $52.93 | 0 |
| 2025-11-19 | $53.65 | $53.65 | $53.65 | $53.65 | 0 |
| 2025-11-18 | $53.75 | $53.75 | $53.75 | $53.75 | 0 |
| 2025-11-17 | $53.74 | $53.74 | $53.74 | $53.74 | 0 |
| 2025-11-14 | $54.49 | $54.49 | $54.49 | $54.49 | 0 |
| 2025-11-13 | $54.64 | $54.64 | $54.64 | $54.64 | 0 |
| 2025-11-12 | $55.22 | $55.22 | $55.22 | $55.22 | 0 |
| 2025-11-11 | $54.86 | $54.86 | $54.86 | $54.86 | 0 |
| 2025-11-10 | $54.49 | $54.49 | $54.49 | $54.49 | 0 |
| 2025-11-07 | $54.12 | $54.12 | $54.12 | $54.12 | 0 |
| 2025-11-06 | $53.73 | $53.73 | $53.73 | $53.73 | 0 |
| 2025-11-05 | $53.91 | $53.91 | $53.91 | $53.91 | 0 |
| 2025-11-04 | $53.60 | $53.60 | $53.60 | $53.60 | 0 |
| 2025-11-03 | $53.94 | $53.94 | $53.94 | $53.94 | 0 |
| 2025-10-31 | $54.07 | $54.07 | $54.07 | $54.07 | 0 |
| 2025-10-30 | $53.85 | $53.85 | $53.85 | $53.85 | 0 |
| 2025-10-29 | $54.02 | $54.02 | $54.02 | $54.02 | 0 |
| 2025-10-28 | $54.40 | $54.40 | $54.40 | $54.40 | 0 |
| 2025-10-27 | $54.70 | $54.70 | $54.70 | $54.70 | 0 |
| 2025-10-24 | $54.45 | $54.45 | $54.45 | $54.45 | 0 |
| 2025-10-23 | $54.20 | $54.20 | $54.20 | $54.20 | 0 |
| 2025-10-22 | $54.01 | $54.01 | $54.01 | $54.01 | 0 |
| 2025-10-21 | $54.24 | $54.24 | $54.24 | $54.24 | 0 |
| 2025-10-20 | $54.07 | $54.07 | $54.07 | $54.07 | 0 |
| 2025-10-17 | $53.46 | $53.46 | $53.46 | $53.46 | 0 |
| 2025-10-16 | $53.24 | $53.24 | $53.24 | $53.24 | 0 |
| 2025-10-15 | $53.80 | $53.80 | $53.80 | $53.80 | 0 |