DFA Emerging Markets Small Cap Portfolio Institutional Class (DEMSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
26.30
+0.27 (1.04%)
Jul 3, 2025, 4:00 PM EDT
DEMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 1.04% |
| Jul 2, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.31% |
| Jul 1, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.27% |
| Jun 30, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.35% |
| Jun 27, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -0.46% |
| Jun 26, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.73 | 0.74% |
| Jun 25, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.54 | 0.43% |
| Jun 24, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.43 | 2.11% |
| Jun 23, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.91 | 0.48% |
| Jun 20, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.79 | -1.23% |
| Jun 18, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.09 | -0.08% |
| Jun 17, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.11 | -0.94% |
| Jun 16, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.35 | 0.83% |
| Jun 13, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.14 | -1.33% |
| Jun 12, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.48 | 0.27% |
| Jun 11, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.41 | 0.20% |
| Jun 10, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.36 | 0.63% |
| Jun 9, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.20 | 0.79% |
| Jun 6, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.01 | 0.44% |
| Jun 5, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.90 | 0.36% |
| Jun 4, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.81 | 0.73% |
| Jun 3, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.63 | 0.20% |
| Jun 2, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.58 | 0.41% |
| May 30, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.48 | -0.52% |
| May 29, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.61 | 0.45% |
| May 28, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.50 | -0.28% |
| May 27, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.57 | 0.41% |
| May 23, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.47 | 0.41% |
| May 22, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.37 | -0.12% |
| May 21, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.40 | 0.24% |
| May 20, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.34 | -0.24% |
| May 19, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.40 | 0.20% |
| May 16, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.35 | 0.41% |
| May 15, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.25 | 0.21% |
| May 14, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.20 | 0.54% |
| May 13, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.07 | 0.37% |
| May 12, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 23.98 | 1.77% |
| May 9, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.57 | 0.42% |
| May 8, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.47 | -0.34% |
| May 7, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.55 | - |
| May 6, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.55 | -0.29% |
| May 5, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.62 | 0.46% |
| May 2, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.51 | 1.72% |
| May 1, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.11 | 0.09% |
| Apr 30, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.09 | -0.09% |
| Apr 29, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.11 | 0.69% |
| Apr 28, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 22.95 | 0.43% |
| Apr 25, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 22.85 | -0.86% |
| Apr 24, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.05 | 1.27% |
| Apr 23, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.76 | 0.57% |