Skip to main content
logo
DFA Emerging Markets Trgt Val Instl (DEMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.02
+0.08 (0.54%)
At close: Aug 26, 2026

DEMGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 26, 202615.0215.0215.0215.0215.020.54%
Aug 25, 202614.9414.9414.9414.9414.941.22%
Aug 24, 202614.7614.7614.7614.7614.76-0.34%
Aug 21, 202614.8114.8114.8114.8114.810.68%
Aug 20, 202614.7114.7114.7114.7114.71-0.20%
Aug 19, 202614.7414.7414.7414.7414.740.27%
Aug 18, 202614.7014.7014.7014.7014.70-1.67%
Aug 17, 202614.9514.9514.9514.9514.950.81%
Aug 14, 202614.8314.8314.8314.8314.83-0.13%
Aug 13, 202614.8514.8514.8514.8514.85-
Aug 12, 202614.8514.8514.8514.8514.851.09%
Aug 11, 202614.6914.6914.6914.6914.69-0.47%
Aug 10, 202614.7614.7614.7614.7614.760.34%
Aug 7, 202614.7114.7114.7114.7114.710.75%
Aug 6, 202614.6014.6014.6014.6014.600.27%
Aug 5, 202614.5614.5614.5614.5614.560.14%
Aug 4, 202614.5414.5414.5414.5414.542.32%
Aug 3, 202614.2114.2114.2114.2114.211.43%
Jul 31, 202614.0114.0114.0114.0114.010.50%
Jul 30, 202613.9413.9413.9413.9413.941.46%
Jul 29, 202613.7413.7413.7413.7413.74-1.36%
Jul 28, 202613.9313.9313.9313.9313.93-1.83%
Jul 27, 202614.1914.1914.1914.1914.190.35%
Jul 24, 202614.1414.1414.1414.1414.14-1.12%
Jul 23, 202614.3014.3014.3014.3014.30-0.42%
Jul 22, 202614.3614.3614.3614.3614.360.28%
Jul 21, 202614.3214.3214.3214.3214.321.78%
Jul 20, 202614.0714.0714.0714.0714.07-0.92%
Jul 17, 202614.2014.2014.2014.2014.20-1.39%
Jul 16, 202614.4014.4014.4014.4014.40-1.23%
Jul 15, 202614.5814.5814.5814.5814.580.76%
Jul 14, 202614.4714.4714.4714.4714.470.35%
Jul 13, 202614.4214.4214.4214.4214.42-1.97%
Jul 10, 202614.7114.7114.7114.7114.711.03%
Jul 9, 202614.5614.5614.5614.5614.560.62%
Jul 8, 202614.4714.4714.4714.4714.47-0.14%
Jul 7, 202614.4914.4914.4914.4914.49-2.36%
Jul 6, 202614.8414.8414.8414.8414.842.20%
Jul 2, 202614.5214.5214.5214.5214.52-0.07%
Jul 1, 202614.5314.5314.5314.5314.53-1.09%
Jun 30, 202614.6914.6914.6914.6914.690.82%
Jun 29, 202614.5714.5714.5714.5714.571.18%
Jun 26, 202614.4014.4014.4014.4014.40-1.10%
Jun 25, 202614.5614.5614.5614.5614.56-
Jun 24, 202614.5614.5614.5614.5614.56-0.27%
Jun 23, 202614.6014.6014.6014.6014.60-3.44%
Jun 22, 202615.1215.1215.1215.1215.12-0.33%
Jun 18, 202615.1715.1715.1715.1715.170.86%
Jun 17, 202615.0415.0415.0415.0415.04-0.27%
Jun 16, 202615.0815.0815.0815.0815.08-1.11%