DFVEX Fund Historical Price Quotes NMFQS:DFVEX
Mid-Cap Value | Dimensional Fund Advisors
$34.64
↑
$0.14 (0.41%)
Last Updated: Aug 08, 2026
DFVEX Historical Data
You're viewing historical data for DFA U.S. Vector Equity Portfolio Institutional Class (DFVEX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2025-12-24 | $31.22 | $31.22 | $31.22 | $31.22 | 0 |
| 2025-12-23 | $31.13 | $31.13 | $31.13 | $31.13 | 0 |
| 2025-12-22 | $31.10 | $31.10 | $31.10 | $31.10 | 0 |
| 2025-12-19 | $30.91 | $30.91 | $30.91 | $30.91 | 0 |
| 2025-12-18 | $30.72 | $30.72 | $30.72 | $30.72 | 0 |
| 2025-12-17 | $30.57 | $30.57 | $30.57 | $30.57 | 0 |
| 2025-12-16 | $30.76 | $30.76 | $30.76 | $30.76 | 0 |
| 2025-12-15 | $30.91 | $30.91 | $30.91 | $30.91 | 0 |
| 2025-12-12 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-12-11 | $31.27 | $31.27 | $31.27 | $31.27 | 0 |
| 2025-12-10 | $31.06 | $31.06 | $31.06 | $31.06 | 0 |
| 2025-12-09 | $30.66 | $30.66 | $30.66 | $30.66 | 0 |
| 2025-12-08 | $30.66 | $30.66 | $30.66 | $30.66 | 0 |
| 2025-12-05 | $30.79 | $30.79 | $30.79 | $30.79 | 0 |
| 2025-12-04 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2025-12-03 | $30.71 | $30.71 | $30.71 | $30.71 | 0 |
| 2025-12-02 | $30.49 | $30.49 | $30.49 | $30.49 | 0 |
| 2025-12-01 | $30.47 | $30.47 | $30.47 | $30.47 | 0 |
| 2025-11-28 | $30.54 | $30.54 | $30.54 | $30.54 | 0 |
| 2025-11-26 | $30.43 | $30.43 | $30.43 | $30.43 | 0 |
| 2025-11-25 | $30.24 | $30.24 | $30.24 | $30.24 | 0 |
| 2025-11-24 | $29.80 | $29.80 | $29.80 | $29.80 | 0 |
| 2025-11-21 | $29.51 | $29.51 | $29.51 | $29.51 | 0 |
| 2025-11-20 | $28.98 | $28.98 | $28.98 | $28.98 | 0 |
| 2025-11-19 | $29.36 | $29.36 | $29.36 | $29.36 | 0 |
| 2025-11-18 | $29.32 | $29.32 | $29.32 | $29.32 | 0 |
| 2025-11-17 | $29.40 | $29.40 | $29.40 | $29.40 | 0 |
| 2025-11-14 | $29.86 | $29.86 | $29.86 | $29.86 | 0 |
| 2025-11-13 | $29.89 | $29.89 | $29.89 | $29.89 | 0 |
| 2025-11-12 | $30.32 | $30.32 | $30.32 | $30.32 | 0 |
| 2025-11-11 | $30.28 | $30.28 | $30.28 | $30.28 | 0 |
| 2025-11-10 | $30.18 | $30.18 | $30.18 | $30.18 | 0 |
| 2025-11-07 | $29.84 | $29.84 | $29.84 | $29.84 | 0 |
| 2025-11-06 | $29.68 | $29.68 | $29.68 | $29.68 | 0 |
| 2025-11-05 | $29.98 | $29.98 | $29.98 | $29.98 | 0 |
| 2025-11-04 | $29.79 | $29.79 | $29.79 | $29.79 | 0 |
| 2025-11-03 | $30.07 | $30.07 | $30.07 | $30.07 | 0 |
| 2025-10-31 | $30.07 | $30.07 | $30.07 | $30.07 | 0 |
| 2025-10-30 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2025-10-29 | $30.28 | $30.28 | $30.28 | $30.28 | 0 |
| 2025-10-28 | $30.43 | $30.43 | $30.43 | $30.43 | 0 |
| 2025-10-27 | $30.48 | $30.48 | $30.48 | $30.48 | 0 |
| 2025-10-24 | $30.28 | $30.28 | $30.28 | $30.28 | 0 |
| 2025-10-23 | $30.06 | $30.06 | $30.06 | $30.06 | 0 |
| 2025-10-22 | $29.86 | $29.86 | $29.86 | $29.86 | 0 |
| 2025-10-21 | $30.03 | $30.03 | $30.03 | $30.03 | 0 |
| 2025-10-20 | $29.96 | $29.96 | $29.96 | $29.96 | 0 |
| 2025-10-17 | $29.61 | $29.61 | $29.61 | $29.61 | 0 |
| 2025-10-16 | $29.48 | $29.48 | $29.48 | $29.48 | 0 |
| 2025-10-15 | $29.80 | $29.80 | $29.80 | $29.80 | 0 |