DFA World ex US Targeted Val Instl DWUSX
21.06 USD -0.04 (-0.19%)
Regular-session close
Day range unavailable
18.03 52-week range 22.85
- YTD
- +8.61%
- 1 year
- +12.56%
DWUSX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | -0.20 | -0.94% |
| Nov 11, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | +0.17 | +0.80% |
| Nov 10, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | -0.10 | -0.47% |
| Nov 9, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | +0.57 | +2.76% |
| Nov 6, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | -0.11 | -0.53% |
| Nov 5, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | -0.60 | -2.81% |
| Nov 4, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | +0.39 | +1.86% |
| Nov 3, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | -0.13 | -0.62% |
| Nov 2, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | +0.05 | +0.24% |
| Oct 30, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | -0.33 | -1.54% |
| Oct 29, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | -0.09 | -0.42% |
| Oct 28, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | +0.08 | +0.37% |
| Oct 27, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | +0.18 | +0.85% |
| Oct 26, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | +0.08 | +0.38% |
| Oct 23, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | -0.11 | -0.52% |
| Oct 22, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | -0.42 | -1.94% |
| Oct 21, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | +0.10 | +0.46% |
| Oct 20, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | -0.02 | -0.09% |
| Oct 19, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | -0.04 | -0.18% |
| Oct 16, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | +0.01 | +0.05% |
| Oct 15, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | +0.01 | +0.05% |
| Oct 14, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | -0.25 | -1.14% |
| Oct 13, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | +0.13 | +0.60% |
| Oct 12, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | -0.07 | -0.32% |
| Oct 9, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | +0.14 | +0.65% |
| Oct 8, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | -0.20 | -0.91% |
| Oct 7, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | -0.26 | -1.18% |
| Oct 6, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | +0.10 | +0.45% |
| Oct 5, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | +0.04 | +0.18% |
| Oct 2, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | +0.19 | +0.87% |
| Oct 1, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | -0.22 | -1.00% |
| Sep 30, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | -0.07 | -0.32% |
| Sep 29, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | -0.20 | -0.90% |
| Sep 28, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | -0.17 | -0.76% |
| Sep 25, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | +0.21 | +0.94% |
| Sep 24, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | -0.11 | -0.49% |
| Sep 23, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | -0.31 | -1.37% |
| Sep 22, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | +0.05 | +0.22% |
| Sep 21, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | +0.17 | +0.76% |
| Sep 18, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | -0.10 | -0.44% |
| Sep 17, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | +0.28 | +1.26% |
| Sep 16, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 0.00 | 0.00% |
| Sep 15, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | -0.11 | -0.49% |
| Sep 14, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | -0.22 | -0.97% |
| Sep 11, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | +0.13 | +0.58% |
| Sep 10, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | -0.24 | -1.06% |
| Sep 9, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | -0.06 | -0.26% |
| Sep 8, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | -0.09 | -0.39% |
| Sep 4, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | +0.03 | +0.13% |
| Sep 3, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | +0.29 | +1.29% |
| Sep 2, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | +0.06 | +0.27% |
| Sep 1, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | -0.13 | -0.58% |
| Aug 31, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | +0.04 | +0.18% |
| Aug 28, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | -0.12 | -0.53% |
| Aug 27, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | +0.09 | +0.40% |
| Aug 26, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | -0.02 | -0.09% |
| Aug 25, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | +0.20 | +0.89% |
| Aug 24, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | -0.05 | -0.22% |
| Aug 21, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | +0.23 | +1.03% |
| Aug 20, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | -0.04 | -0.18% |
| Aug 19, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | +0.11 | +0.50% |
| Aug 18, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | -0.26 | -1.16% |
| Aug 17, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | +0.04 | +0.18% |
| Aug 14, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | +0.08 | +0.36% |
| Aug 13, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | +0.04 | +0.18% |
65 days, newest first. Daily bars as drawn on the DWUSX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.