DFA World Core Equity Institutional DREIX
31.23 USD -0.05 (-0.16%)
Regular-session close
Day range unavailable
27.25 52-week range 32.51
- YTD
- +11.26%
- 1 year
- +9.62%
DREIX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | -0.23 | -0.73% |
| Nov 11, 2026 | 31.51 | 31.51 | 31.51 | 31.51 | +0.34 | +1.09% |
| Nov 10, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | -0.13 | -0.42% |
| Nov 9, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | +0.77 | +2.52% |
| Nov 6, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 0.00 | 0.00% |
| Nov 5, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | -1.16 | -3.66% |
| Nov 4, 2026 | 31.69 | 31.69 | 31.69 | 31.69 | +0.49 | +1.57% |
| Nov 3, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | -0.02 | -0.06% |
| Nov 2, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | -0.01 | -0.03% |
| Oct 30, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | -0.46 | -1.45% |
| Oct 29, 2026 | 31.69 | 31.69 | 31.69 | 31.69 | +0.04 | +0.13% |
| Oct 28, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | +0.10 | +0.32% |
| Oct 27, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | +0.18 | +0.57% |
| Oct 26, 2026 | 31.37 | 31.37 | 31.37 | 31.37 | +0.15 | +0.48% |
| Oct 23, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | -0.15 | -0.48% |
| Oct 22, 2026 | 31.37 | 31.37 | 31.37 | 31.37 | -0.35 | -1.10% |
| Oct 21, 2026 | 31.72 | 31.72 | 31.72 | 31.72 | +0.15 | +0.48% |
| Oct 20, 2026 | 31.57 | 31.57 | 31.57 | 31.57 | +0.14 | +0.45% |
| Oct 19, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | +0.02 | +0.06% |
| Oct 16, 2026 | 31.41 | 31.41 | 31.41 | 31.41 | -0.19 | -0.60% |
| Oct 15, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | +0.15 | +0.48% |
| Oct 14, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | -0.32 | -1.01% |
| Oct 13, 2026 | 31.77 | 31.77 | 31.77 | 31.77 | +0.04 | +0.13% |
| Oct 12, 2026 | 31.73 | 31.73 | 31.73 | 31.73 | -0.05 | -0.16% |
| Oct 9, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | +0.18 | +0.57% |
| Oct 8, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | -0.12 | -0.38% |
| Oct 7, 2026 | 31.72 | 31.72 | 31.72 | 31.72 | -0.23 | -0.72% |
| Oct 6, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | +0.11 | +0.35% |
| Oct 5, 2026 | 31.84 | 31.84 | 31.84 | 31.84 | +0.18 | +0.57% |
| Oct 2, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | +0.25 | +0.80% |
| Oct 1, 2026 | 31.41 | 31.41 | 31.41 | 31.41 | +0.02 | +0.06% |
| Sep 30, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | -0.15 | -0.48% |
| Sep 29, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | -0.16 | -0.50% |
| Sep 28, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | -0.24 | -0.75% |
| Sep 25, 2026 | 31.94 | 31.94 | 31.94 | 31.94 | +0.21 | +0.66% |
| Sep 24, 2026 | 31.73 | 31.73 | 31.73 | 31.73 | -0.09 | -0.28% |
| Sep 23, 2026 | 31.82 | 31.82 | 31.82 | 31.82 | -0.31 | -0.96% |
| Sep 22, 2026 | 32.13 | 32.13 | 32.13 | 32.13 | +0.02 | +0.06% |
| Sep 21, 2026 | 32.11 | 32.11 | 32.11 | 32.11 | +0.34 | +1.07% |
| Sep 18, 2026 | 31.77 | 31.77 | 31.77 | 31.77 | -0.06 | -0.19% |
| Sep 17, 2026 | 31.83 | 31.83 | 31.83 | 31.83 | +0.32 | +1.02% |
| Sep 16, 2026 | 31.51 | 31.51 | 31.51 | 31.51 | -0.15 | -0.47% |
| Sep 15, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | -0.13 | -0.41% |
| Sep 14, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | -0.25 | -0.78% |
| Sep 11, 2026 | 32.04 | 32.04 | 32.04 | 32.04 | +0.25 | +0.79% |
| Sep 10, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | -0.24 | -0.75% |
| Sep 9, 2026 | 32.03 | 32.03 | 32.03 | 32.03 | -0.18 | -0.56% |
| Sep 8, 2026 | 32.21 | 32.21 | 32.21 | 32.21 | -0.17 | -0.53% |
| Sep 4, 2026 | 32.38 | 32.38 | 32.38 | 32.38 | -0.02 | -0.06% |
| Sep 3, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | +0.31 | +0.97% |
| Sep 2, 2026 | 32.09 | 32.09 | 32.09 | 32.09 | +0.16 | +0.50% |
| Sep 1, 2026 | 31.93 | 31.93 | 31.93 | 31.93 | -0.21 | -0.65% |
| Aug 31, 2026 | 32.14 | 32.14 | 32.14 | 32.14 | -0.08 | -0.25% |
| Aug 28, 2026 | 32.22 | 32.22 | 32.22 | 32.22 | -0.14 | -0.43% |
| Aug 27, 2026 | 32.36 | 32.36 | 32.36 | 32.36 | +0.10 | +0.31% |
| Aug 26, 2026 | 32.26 | 32.26 | 32.26 | 32.26 | +0.01 | +0.03% |
| Aug 25, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | +0.13 | +0.40% |
| Aug 24, 2026 | 32.12 | 32.12 | 32.12 | 32.12 | -0.11 | -0.34% |
| Aug 21, 2026 | 32.23 | 32.23 | 32.23 | 32.23 | +0.22 | +0.69% |
| Aug 20, 2026 | 32.01 | 32.01 | 32.01 | 32.01 | -0.18 | -0.56% |
| Aug 19, 2026 | 32.19 | 32.19 | 32.19 | 32.19 | +0.07 | +0.22% |
| Aug 18, 2026 | 32.12 | 32.12 | 32.12 | 32.12 | -0.32 | -0.99% |
| Aug 17, 2026 | 32.44 | 32.44 | 32.44 | 32.44 | -0.07 | -0.22% |
| Aug 14, 2026 | 32.51 | 32.51 | 32.51 | 32.51 | +0.01 | +0.03% |
| Aug 13, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | +0.12 | +0.37% |
65 days, newest first. Daily bars as drawn on the DREIX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.