DFA Emerging Markets Small Cap Portfolio Institutional Class (DEMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.57
-0.03 (-0.10%)
Feb 13, 2026, 4:00 PM EST
DEMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -0.10% |
| Feb 12, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.73% |
| Feb 11, 2026 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 0.63% |
| Feb 10, 2026 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
| Feb 9, 2026 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 1.71% |
| Feb 6, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.93% |
| Feb 5, 2026 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | -1.34% |
| Feb 4, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0.04% |
| Feb 3, 2026 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 1.51% |
| Feb 2, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -1.00% |
| Jan 30, 2026 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | -1.26% |
| Jan 29, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -0.45% |
| Jan 28, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 0.99% |
| Jan 27, 2026 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 0.85% |
| Jan 26, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 0.83% |
| Jan 23, 2026 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | -0.04% |
| Jan 22, 2026 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 1.20% |
| Jan 21, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 0.77% |
| Jan 20, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | -0.22% |
| Jan 16, 2026 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | -0.54% |
| Jan 15, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 0.44% |
| Jan 14, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 0.37% |
| Jan 13, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | -0.26% |
| Jan 12, 2026 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 0.85% |
| Jan 9, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0.37% |
| Jan 8, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -0.40% |
| Jan 7, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 0.15% |
| Jan 6, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.59% |
| Jan 5, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0.30% |
| Jan 2, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 1.13% |
| Dec 31, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.26% |
| Dec 30, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.08% |
| Dec 29, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.71% |
| Dec 26, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.23% |
| Dec 24, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 0.11% |
| Dec 23, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.26% |
| Dec 22, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.76% |
| Dec 19, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 1.00% |
| Dec 18, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.42% |
| Dec 17, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.15% |
| Dec 16, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.22% |
| Dec 15, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -1.86% |
| Dec 12, 2025 | 26.32 | 26.32 | 26.32 | 26.82 | 26.32 | -0.07% |
| Dec 11, 2025 | 26.34 | 26.34 | 26.34 | 26.84 | 26.34 | -0.04% |
| Dec 10, 2025 | 26.35 | 26.35 | 26.35 | 26.85 | 26.35 | 0.22% |
| Dec 9, 2025 | 26.29 | 26.29 | 26.29 | 26.79 | 26.29 | 0.15% |
| Dec 8, 2025 | 26.25 | 26.25 | 26.25 | 26.75 | 26.25 | -0.45% |
| Dec 5, 2025 | 26.37 | 26.37 | 26.37 | 26.87 | 26.37 | 0.07% |
| Dec 4, 2025 | 26.35 | 26.35 | 26.35 | 26.85 | 26.35 | -0.04% |
| Dec 3, 2025 | 26.36 | 26.36 | 26.36 | 26.86 | 26.36 | - |