DFA Emerging Markets ex China Core Equity Portfolio Institutional Class (DAADX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.22
-0.14 (-1.05%)
At close: Apr 2, 2026
DAADX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -1.05% |
| Apr 1, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 2.22% |
| Mar 31, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 2.51% |
| Mar 30, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -1.47% |
| Mar 27, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.91 | -0.54% |
| Mar 26, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 12.98 | -3.41% |
| Mar 25, 2026 | 13.47 | 13.47 | 13.47 | 13.47 | 13.44 | 1.66% |
| Mar 24, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.22 | -0.45% |
| Mar 23, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.28 | 1.37% |
| Mar 20, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.10 | -2.60% |
| Mar 19, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 13.45 | -0.07% |
| Mar 18, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.46 | -0.81% |
| Mar 17, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.57 | 1.27% |
| Mar 16, 2026 | 13.43 | 13.43 | 13.43 | 13.43 | 13.40 | 2.21% |
| Mar 13, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.11 | -0.53% |
| Mar 12, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.18 | -3.01% |
| Mar 11, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.59 | 0.37% |
| Mar 10, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | 13.54 | 1.19% |
| Mar 9, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | 13.38 | 0.52% |
| Mar 6, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | 13.31 | -1.84% |
| Mar 5, 2026 | 13.59 | 13.59 | 13.59 | 13.59 | 13.56 | 0.37% |
| Mar 4, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.51 | -1.24% |
| Mar 3, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 13.68 | -5.32% |
| Mar 2, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.45 | -1.16% |
| Feb 27, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.62 | -0.41% |
| Feb 26, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.68 | 0.07% |
| Feb 25, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.67 | 0.89% |
| Feb 24, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.54 | 1.89% |
| Feb 23, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.27 | -0.63% |
| Feb 20, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.36 | 2.13% |
| Feb 19, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.06 | -0.21% |
| Feb 18, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.09 | 0.50% |
| Feb 17, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.02 | -0.07% |
| Feb 13, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.03 | 0.29% |
| Feb 12, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 13.99 | -0.43% |
| Feb 11, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.05 | 1.51% |
| Feb 10, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.84 | - |
| Feb 9, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.84 | 1.61% |
| Feb 6, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.62 | 1.79% |
| Feb 5, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | 13.38 | -1.54% |
| Feb 4, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.59 | -0.44% |
| Feb 3, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.65 | 1.79% |
| Feb 2, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.41 | -0.15% |
| Jan 30, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.43 | -1.32% |
| Jan 29, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.61 | -0.58% |
| Jan 28, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.69 | 1.11% |
| Jan 27, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | 13.54 | 1.80% |
| Jan 26, 2026 | 13.33 | 13.33 | 13.33 | 13.33 | 13.30 | 0.68% |
| Jan 23, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.21 | 0.15% |
| Jan 22, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.19 | 1.23% |