DFA Emerging Markets Small Cap Portfolio Institutional Class (DEMSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.21
+0.29 (1.27%)
Apr 25, 2025, 8:09 AM EDT
DEMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | - | - |
| Apr 24, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 1.27% |
| Apr 23, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.57% |
| Apr 22, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 1.42% |
| Apr 21, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.04% |
| Apr 17, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.85% |
| Apr 16, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.98% |
| Apr 15, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 1.12% |
| Apr 14, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 1.55% |
| Apr 11, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 2.19% |
| Apr 10, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.33% |
| Apr 9, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 2.64% |
| Apr 8, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -1.79% |
| Apr 7, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -3.77% |
| Apr 4, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -3.46% |
| Apr 3, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -1.38% |
| Apr 2, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.48% |
| Apr 1, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.74% |
| Mar 31, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.87% |
| Mar 28, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -1.45% |
| Mar 27, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.43% |
| Mar 26, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -0.30% |
| Mar 25, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -0.81% |
| Mar 24, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.08% |
| Mar 21, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -0.08% |
| Mar 20, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.55% |
| Mar 19, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.51% |
| Mar 18, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.26% |
| Mar 17, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1.08% |
| Mar 14, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 1.57% |
| Mar 13, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -0.65% |
| Mar 12, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.44% |
| Mar 11, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.39% |
| Mar 10, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -1.89% |
| Mar 7, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.43% |
| Mar 6, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -0.34% |
| Mar 5, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 2.60% |
| Mar 4, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.67% |
| Mar 3, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.71% |
| Feb 28, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -1.60% |
| Feb 27, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -1.24% |
| Feb 26, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.43% |
| Feb 25, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.43% |
| Feb 24, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.38% |
| Feb 21, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.51% |
| Feb 20, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.60% |
| Feb 19, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.64% |
| Feb 18, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.43% |
| Feb 14, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.04% |
| Feb 13, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.35% |