DFA Emerging Markets Targeted Value Portfolio Institutional Class (DEMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.25
-0.01 (-0.07%)
Feb 13, 2026, 9:30 AM EST
DEMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.07% |
| Feb 12, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.63% |
| Feb 11, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.70% |
| Feb 10, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.21% |
| Feb 9, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 1.57% |
| Feb 6, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.16% |
| Feb 5, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -1.35% |
| Feb 4, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.29% |
| Feb 3, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 1.52% |
| Feb 2, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -1.15% |
| Jan 30, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -1.55% |
| Jan 29, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.35% |
| Jan 28, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 1.07% |
| Jan 27, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.93% |
| Jan 26, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.65% |
| Jan 23, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.07% |
| Jan 22, 2026 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 1.24% |
| Jan 21, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.81% |
| Jan 20, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.07% |
| Jan 16, 2026 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -0.51% |
| Jan 15, 2026 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.52% |
| Jan 14, 2026 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.44% |
| Jan 13, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.07% |
| Jan 12, 2026 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 1.20% |
| Jan 9, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.45% |
| Jan 8, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.67% |
| Jan 7, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.22% |
| Jan 6, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.83% |
| Jan 5, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.46% |
| Jan 2, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 1.46% |
| Dec 31, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| Dec 30, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.31% |
| Dec 29, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.69% |
| Dec 26, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.23% |
| Dec 24, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.23% |
| Dec 23, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.15% |
| Dec 22, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.78% |
| Dec 19, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 1.10% |
| Dec 18, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.47% |
| Dec 17, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.08% |
| Dec 16, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -1.17% |
| Dec 15, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -4.97% |
| Dec 12, 2025 | 12.82 | 12.82 | 12.82 | 13.47 | 12.82 | - |
| Dec 11, 2025 | 12.82 | 12.82 | 12.82 | 13.47 | 12.82 | - |
| Dec 10, 2025 | 12.82 | 12.82 | 12.82 | 13.47 | 12.82 | 0.22% |
| Dec 9, 2025 | 12.80 | 12.80 | 12.80 | 13.44 | 12.79 | -0.15% |
| Dec 8, 2025 | 12.81 | 12.81 | 12.81 | 13.46 | 12.81 | -0.37% |
| Dec 5, 2025 | 12.86 | 12.86 | 12.86 | 13.51 | 12.86 | 0.37% |
| Dec 4, 2025 | 12.81 | 12.81 | 12.81 | 13.46 | 12.81 | 0.15% |
| Dec 3, 2025 | 12.80 | 12.80 | 12.80 | 13.44 | 12.79 | 0.07% |