DFA Emerging Markets Targeted Value Portfolio Institutional Class (DEMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.37
-0.16 (-1.10%)
At close: May 19, 2026
DEMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -1.10% |
| May 18, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.34% |
| May 15, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -2.54% |
| May 14, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| May 13, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.74% |
| May 12, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -1.53% |
| May 11, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.13% |
| May 8, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.13% |
| May 7, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.13% |
| May 6, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 1.41% |
| May 5, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 1.23% |
| May 4, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.48% |
| May 1, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Apr 30, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.27% |
| Apr 29, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.28% |
| Apr 28, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.14% |
| Apr 27, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.14% |
| Apr 24, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.55% |
| Apr 23, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -1.43% |
| Apr 22, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.75% |
| Apr 21, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.07% |
| Apr 20, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.48% |
| Apr 17, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 1.17% |
| Apr 16, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.49% |
| Apr 15, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.42% |
| Apr 14, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.70% |
| Apr 13, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.49% |
| Apr 10, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.42% |
| Apr 9, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.28% |
| Apr 8, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 4.68% |
| Apr 7, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -0.37% |
| Apr 6, 2026 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0.30% |
| 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% |