Skip to main content
logo
/
DFA Emerging Markets Small Cap Portfolio Institutional Class (DEMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.08
-0.03 (-0.11%)
Jul 11, 2025, 4:00 PM EDT

DEMSX Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxMar 5, 1998→Jul 10, 2025Max ▾20002002200420062008201020122014201620182020202220242000​20002005​20052010​20102015​20152020​20202025​2025010.0020.0026.11

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 11, 202526.0826.0826.0826.08--0.11%
Jul 10, 202526.1126.1126.1126.1126.110.08%
Jul 9, 202526.0926.0926.0926.0926.090.38%
Jul 8, 202525.9925.9925.9925.9925.990.39%
Jul 7, 202525.8925.8925.8925.8925.89-1.56%
Jul 3, 202526.3026.3026.3026.3026.301.04%
Jul 2, 202526.0326.0326.0326.0326.030.31%
Jul 1, 202525.9525.9525.9525.9525.950.27%
Jun 30, 202525.8825.8825.8825.8825.880.35%
Jun 27, 202525.7925.7925.7925.7925.79-0.46%
Jun 26, 202525.9125.9125.9125.9125.730.74%
Jun 25, 202525.7225.7225.7225.7225.540.43%
Jun 24, 202525.6125.6125.6125.6125.432.11%
Jun 23, 202525.0825.0825.0825.0824.910.48%
Jun 20, 202524.9624.9624.9624.9624.79-1.23%
Jun 18, 202525.2725.2725.2725.2725.09-0.08%
Jun 17, 202525.2925.2925.2925.2925.11-0.94%
Jun 16, 202525.5325.5325.5325.5325.350.83%
Jun 13, 202525.3225.3225.3225.3225.14-1.33%
Jun 12, 202525.6625.6625.6625.6625.480.27%
Jun 11, 202525.5925.5925.5925.5925.410.20%
Jun 10, 202525.5425.5425.5425.5425.360.63%
Jun 9, 202525.3825.3825.3825.3825.200.79%
Jun 6, 202525.1825.1825.1825.1825.010.44%
Jun 5, 202525.0725.0725.0725.0724.900.36%
Jun 4, 202524.9824.9824.9824.9824.810.73%
Jun 3, 202524.8024.8024.8024.8024.630.20%
Jun 2, 202524.7524.7524.7524.7524.580.41%
May 30, 202524.6524.6524.6524.6524.48-0.52%
May 29, 202524.7824.7824.7824.7824.610.45%
May 28, 202524.6724.6724.6724.6724.50-0.28%
May 27, 202524.7424.7424.7424.7424.570.41%
May 23, 202524.6424.6424.6424.6424.470.41%
May 22, 202524.5424.5424.5424.5424.37-0.12%
May 21, 202524.5724.5724.5724.5724.400.24%
May 20, 202524.5124.5124.5124.5124.34-0.24%
May 19, 202524.5724.5724.5724.5724.400.20%
May 16, 202524.5224.5224.5224.5224.350.41%
May 15, 202524.4224.4224.4224.4224.250.21%
May 14, 202524.3724.3724.3724.3724.200.54%
May 13, 202524.2424.2424.2424.2424.070.37%
May 12, 202524.1524.1524.1524.1523.981.77%
May 9, 202523.7323.7323.7323.7323.570.42%
May 8, 202523.6323.6323.6323.6323.47-0.34%
May 7, 202523.7123.7123.7123.7123.55-
May 6, 202523.7123.7123.7123.7123.55-0.29%
May 5, 202523.7823.7823.7823.7823.620.46%
May 2, 202523.6723.6723.6723.6723.511.72%
May 1, 202523.2723.2723.2723.2723.110.09%
Apr 30, 202523.2523.2523.2523.2523.09-0.09%