DFA Emerging Markets ex China Core Equity Portfolio Institutional Class (DAADX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.33
-0.25 (-1.60%)
At close: May 19, 2026
DAADX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| May 15, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -3.95% |
| May 14, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 1.31% |
| May 13, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 1.27% |
| May 12, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -2.59% |
| May 11, 2026 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.81% |
| May 8, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.44% |
| May 7, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.31% |
| May 6, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 2.88% |
| May 5, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 1.96% |
| May 4, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 1.25% |
| May 1, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.07% |
| Apr 30, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.40% |
| Apr 29, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.13% |
| Apr 28, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.66% |
| Apr 27, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.60% |
| Apr 24, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 1.48% |
| Apr 23, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -1.26% |
| Apr 22, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 1.42% |
| Apr 21, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.07% |
| Apr 20, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.60% |
| Apr 17, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.22% |
| Apr 16, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.34% |
| Apr 15, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.82% |
| Apr 14, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 1.32% |
| Apr 13, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.77% |
| Apr 10, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.56% |
| Apr 9, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| Apr 8, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 5.75% |
| Apr 7, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.37% |
| Apr 6, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.98% |
| 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% |