Skip to main content
logo
DFA Emerging Mkts ex China Cr Eq Instl (DAADX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.07
+0.03 (0.19%)
At close: Jul 8, 2026

DAADX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 8, 202616.0716.0716.0716.0716.070.19%
Jul 7, 202616.0416.0416.0416.0416.04-3.20%
Jul 6, 202616.5716.5716.5716.5716.573.18%
Jul 2, 202616.0616.0616.0616.0616.06-1.83%
Jul 1, 202616.3616.3616.3616.3616.36-2.73%
Jun 30, 202616.8216.8216.8216.8216.821.51%
Jun 29, 202616.5716.5716.5716.5716.571.08%
Jun 26, 202616.4716.4716.4716.4716.39-1.67%
Jun 25, 202616.7516.7516.7516.7516.671.27%
Jun 24, 202616.5416.5416.5416.5416.460.48%
Jun 23, 202616.4616.4616.4616.4616.38-5.56%
Jun 22, 202617.4317.4317.4317.4317.350.41%
Jun 18, 202617.3617.3617.3617.3617.283.39%
Jun 17, 202616.7916.7916.7916.7916.710.36%
Jun 16, 202616.7316.7316.7316.7316.65-1.53%
Jun 15, 202616.9916.9916.9916.9916.913.03%
Jun 12, 202616.4916.4916.4916.4916.411.04%
Jun 11, 202616.3216.3216.3216.3216.244.75%
Jun 10, 202615.5815.5815.5815.5815.51-2.62%
Jun 9, 202616.0016.0016.0016.0015.931.27%
Jun 8, 202615.8015.8015.8015.8015.730.19%
Jun 5, 202615.7715.7715.7715.7715.70-6.19%
Jun 4, 202616.8116.8116.8116.8116.73-1.12%
Jun 3, 202617.0017.0017.0017.0016.92-0.47%
Jun 2, 202617.0817.0817.0817.0817.000.47%
Jun 1, 202617.0017.0017.0017.0016.922.28%
May 29, 202616.6216.6216.6216.6216.54-0.12%
May 28, 202616.6416.6416.6416.6416.560.67%
May 27, 202616.5316.5316.5316.5316.450.12%
May 26, 202616.5116.5116.5116.5116.433.51%
May 22, 202615.9515.9515.9515.9515.880.51%
May 21, 202615.8715.8715.8715.8715.802.05%
May 20, 202615.5515.5515.5515.5515.481.44%
May 19, 202615.3315.3315.3315.3315.26-1.61%
May 18, 202615.5815.5815.5815.5815.51-
May 15, 202615.5815.5815.5815.5815.51-3.95%
May 14, 202616.2216.2216.2216.2216.151.31%
May 13, 202616.0116.0116.0116.0115.941.26%
May 12, 202615.8115.8115.8115.8115.74-2.59%
May 11, 202616.2316.2316.2316.2316.160.81%
May 8, 202616.1016.1016.1016.1016.030.43%
May 7, 202616.0316.0316.0316.0315.96-0.31%
May 6, 202616.0816.0816.0816.0816.012.88%
May 5, 202615.6315.6315.6315.6315.561.95%
May 4, 202615.3315.3315.3315.3315.261.25%
May 1, 202615.1415.1415.1415.1415.070.07%
Apr 30, 202615.1315.1315.1315.1315.060.40%
Apr 29, 202615.0715.0715.0715.0715.000.13%
Apr 28, 202615.0515.0515.0515.0514.98-0.66%
Apr 27, 202615.1515.1515.1515.1515.080.60%