DFA Emerging Markets Targeted Value Portfolio Institutional Class (DEMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.47
-0.04 (-0.30%)
At close: Apr 2, 2026
DEMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -0.30% |
| Apr 1, 2026 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 1.81% |
| Mar 31, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 1.07% |
| Mar 30, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -0.76% |
| Mar 27, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.23% |
| Mar 26, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -2.36% |
| Mar 25, 2026 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 2.11% |
| Mar 24, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.08% |
| Mar 23, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.30% |
| Mar 20, 2026 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -1.70% |
| Mar 19, 2026 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -0.80% |
| Mar 18, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -0.58% |
| Mar 17, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.73% |
| Mar 16, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 1.19% |
| Mar 13, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -0.81% |
| Mar 12, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.59% |
| Mar 11, 2026 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.36% |
| Mar 10, 2026 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 1.25% |
| Mar 9, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.37% |
| Mar 6, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.29% |
| Mar 5, 2026 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.37% |
| Mar 4, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -1.80% |
| Mar 3, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -3.88% |
| Mar 2, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -1.10% |
| Feb 27, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.41% |
| Feb 26, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.68% |
| Feb 25, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.75% |
| Feb 24, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.89% |
| Feb 23, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.21% |
| Feb 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.19% |
| Feb 19, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.14% |
| Feb 18, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.49% |
| Feb 17, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.21% |
| 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% |