DWUSX Fund Historical Price Quotes NMFQS:DWUSX
Foreign Small/Mid Value | Dimensional Fund Advisors
$20.67
↑
$0.14 (0.68%)
Last Updated: Feb 17, 2026
DWUSX Historical Data
You're viewing historical data for DFA World ex U.S. Targeted Value Portfolio Institutional Class Shares (DWUSX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2025-12-24 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2025-12-23 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2025-12-22 | $19.34 | $19.34 | $19.34 | $19.34 | 0 |
| 2025-12-19 | $19.19 | $19.19 | $19.19 | $19.19 | 0 |
| 2025-12-18 | $19.07 | $19.07 | $19.07 | $19.07 | 0 |
| 2025-12-17 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
| 2025-12-16 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2025-12-15 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2025-12-12 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2025-12-11 | $19.17 | $19.17 | $19.17 | $19.17 | 0 |
| 2025-12-10 | $19.09 | $19.09 | $19.09 | $19.09 | 0 |
| 2025-12-09 | $18.91 | $18.91 | $18.91 | $18.91 | 0 |
| 2025-12-08 | $18.93 | $18.93 | $18.93 | $18.93 | 0 |
| 2025-12-05 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2025-12-04 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
| 2025-12-03 | $18.92 | $18.92 | $18.92 | $18.92 | 0 |
| 2025-12-02 | $18.88 | $18.88 | $18.88 | $18.88 | 0 |
| 2025-12-01 | $18.86 | $18.86 | $18.86 | $18.86 | 0 |
| 2025-11-28 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2025-11-26 | $18.71 | $18.71 | $18.71 | $18.71 | 0 |
| 2025-11-25 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2025-11-24 | $18.32 | $18.32 | $18.32 | $18.32 | 0 |
| 2025-11-21 | $18.19 | $18.19 | $18.19 | $18.19 | 0 |
| 2025-11-20 | $18.03 | $18.03 | $18.03 | $18.03 | 0 |
| 2025-11-19 | $18.27 | $18.27 | $18.27 | $18.27 | 0 |
| 2025-11-18 | $18.28 | $18.28 | $18.28 | $18.28 | 0 |
| 2025-11-17 | $18.48 | $18.48 | $18.48 | $18.48 | 0 |
| 2025-11-14 | $18.67 | $18.67 | $18.67 | $18.67 | 0 |
| 2025-11-13 | $18.71 | $18.71 | $18.71 | $18.71 | 0 |
| 2025-11-12 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
| 2025-11-11 | $18.69 | $18.69 | $18.69 | $18.69 | 0 |
| 2025-11-10 | $18.64 | $18.64 | $18.64 | $18.64 | 0 |
| 2025-11-07 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
| 2025-11-06 | $18.34 | $18.34 | $18.34 | $18.34 | 0 |
| 2025-11-05 | $18.34 | $18.34 | $18.34 | $18.34 | 0 |
| 2025-11-04 | $18.22 | $18.22 | $18.22 | $18.22 | 0 |
| 2025-11-03 | $18.46 | $18.46 | $18.46 | $18.46 | 0 |
| 2025-10-31 | $18.43 | $18.43 | $18.43 | $18.43 | 0 |
| 2025-10-30 | $18.47 | $18.47 | $18.47 | $18.47 | 0 |
| 2025-10-29 | $18.51 | $18.51 | $18.51 | $18.51 | 0 |
| 2025-10-28 | $18.63 | $18.63 | $18.63 | $18.63 | 0 |
| 2025-10-27 | $18.69 | $18.69 | $18.69 | $18.69 | 0 |
| 2025-10-24 | $18.58 | $18.58 | $18.58 | $18.58 | 0 |
| 2025-10-23 | $18.52 | $18.52 | $18.52 | $18.52 | 0 |
| 2025-10-22 | $18.36 | $18.36 | $18.36 | $18.36 | 0 |
| 2025-10-21 | $18.29 | $18.29 | $18.29 | $18.29 | 0 |
| 2025-10-20 | $18.49 | $18.49 | $18.49 | $18.49 | 0 |
| 2025-10-17 | $18.34 | $18.34 | $18.34 | $18.34 | 0 |
| 2025-10-16 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2025-10-15 | $18.41 | $18.41 | $18.41 | $18.41 | 0 |