Skip to main content
logo
DFA Emerging Markets Trgt Val Instl (DEMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.65
-0.14 (-0.95%)
At close: Oct 15, 2026

DEMGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 15, 202614.6514.6514.6514.6514.65-0.95%
Oct 14, 202614.7914.7914.7914.7914.79-0.94%
Oct 13, 202614.9314.9314.9314.9314.93-0.27%
Oct 12, 202614.9714.9714.9714.9714.97-0.27%
Oct 9, 202615.0115.0115.0115.0115.010.87%
Oct 8, 202614.8814.8814.8814.8814.88-1.39%
Oct 7, 202615.0915.0915.0915.0915.09-0.59%
Oct 6, 202615.1815.1815.1815.1815.180.20%
Oct 5, 202615.1515.1515.1515.1515.150.87%
Oct 2, 202615.0215.0215.0215.0215.021.08%
Oct 1, 202614.8614.8614.8614.8614.86-0.27%
Sep 30, 202614.9014.9014.9014.9014.90-
Sep 29, 202614.9014.9014.9014.9014.900.13%
Sep 28, 202614.8814.8814.8814.8814.88-0.73%
Sep 25, 202614.9914.9914.9914.9914.990.47%
Sep 24, 202614.9214.9214.9214.9214.92-0.53%
Sep 23, 202615.0015.0015.0015.0015.00-1.06%
Sep 22, 202615.1615.1615.1615.1615.16-0.20%
Sep 21, 202615.1915.1915.1915.1915.191.20%
Sep 18, 202615.0115.0115.0115.0115.010.13%
Sep 17, 202614.9914.9914.9914.9914.991.22%
Sep 16, 202614.8114.8114.8114.8114.810.20%
Sep 15, 202614.7814.7814.7814.7814.78-1.27%
Sep 14, 202614.9714.9714.9714.9714.97-1.06%
Sep 11, 202615.1315.1315.1315.1315.130.40%
Sep 10, 202615.0715.0715.0715.0715.07-1.18%
Sep 9, 202615.2515.2515.2515.2515.250.13%
Sep 8, 202615.2315.2315.2315.2315.23-0.20%
Sep 4, 202615.2615.2615.2615.2615.260.39%
Sep 3, 202615.2015.2015.2015.2015.200.66%
Sep 2, 202615.1015.1015.1015.1015.100.20%
Sep 1, 202615.0715.0715.0715.0715.07-0.07%
Aug 31, 202615.0815.0815.0815.0815.08-0.13%
Aug 28, 202615.1015.1015.1015.1015.10-
Aug 27, 202615.1015.1015.1015.1015.100.53%
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%