DFA Emerging Markets Small Cap Portfolio Institutional Class (DEMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.55
+0.28 (1.07%)
Apr 1, 2026, 8:09 AM EST
DEMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 1.07% |
| Mar 30, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -1.02% |
| Mar 27, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.51 | -0.23% |
| Mar 26, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.57 | -2.49% |
| Mar 25, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.25 | 2.06% |
| Mar 24, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.70 | 0.07% |
| Mar 23, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.68 | -0.22% |
| Mar 20, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.74 | -1.76% |
| Mar 19, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.22 | -0.55% |
| Mar 18, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.37 | -0.44% |
| Mar 17, 2026 | 27.52 | 27.52 | 27.52 | 27.52 | 27.49 | 0.62% |
| Mar 16, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.32 | 1.15% |
| Mar 13, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.01 | -0.70% |
| Mar 12, 2026 | 27.23 | 27.23 | 27.23 | 27.23 | 27.20 | -1.63% |
| Mar 11, 2026 | 27.68 | 27.68 | 27.68 | 27.68 | 27.65 | 0.33% |
| Mar 10, 2026 | 27.59 | 27.59 | 27.59 | 27.59 | 27.56 | 1.14% |
| Mar 9, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.25 | -0.44% |
| Mar 6, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.37 | -0.25% |
| Mar 5, 2026 | 27.47 | 27.47 | 27.47 | 27.47 | 27.44 | 0.59% |
| Mar 4, 2026 | 27.31 | 27.31 | 27.31 | 27.31 | 27.28 | -1.55% |
| Mar 3, 2026 | 27.74 | 27.74 | 27.74 | 27.74 | 27.71 | -3.68% |
| Mar 2, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.77 | -1.13% |
| Feb 27, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.10 | -0.24% |
| Feb 26, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.17 | -0.41% |
| Feb 25, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 29.29 | 0.51% |
| Feb 24, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 29.14 | 0.76% |
| Feb 23, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.92 | 0.21% |
| Feb 20, 2026 | 28.89 | 28.89 | 28.89 | 28.89 | 28.86 | 0.77% |
| Feb 19, 2026 | 28.67 | 28.67 | 28.67 | 28.67 | 28.64 | -0.24% |
| Feb 18, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 28.71 | 0.38% |
| Feb 17, 2026 | 28.63 | 28.63 | 28.63 | 28.63 | 28.60 | 0.21% |
| Feb 13, 2026 | 28.57 | 28.57 | 28.57 | 28.57 | 28.54 | -0.10% |
| Feb 12, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.57 | -0.73% |
| Feb 11, 2026 | 28.81 | 28.81 | 28.81 | 28.81 | 28.78 | 0.63% |
| Feb 10, 2026 | 28.63 | 28.63 | 28.63 | 28.63 | 28.60 | - |
| Feb 9, 2026 | 28.63 | 28.63 | 28.63 | 28.63 | 28.60 | 1.71% |
| Feb 6, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.12 | 0.93% |
| Feb 5, 2026 | 27.89 | 27.89 | 27.89 | 27.89 | 27.86 | -1.34% |
| Feb 4, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | 28.24 | 0.04% |
| Feb 3, 2026 | 28.26 | 28.26 | 28.26 | 28.26 | 28.23 | 1.51% |
| Feb 2, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | 27.81 | -1.00% |
| Jan 30, 2026 | 28.12 | 28.12 | 28.12 | 28.12 | 28.09 | -1.26% |
| Jan 29, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 28.45 | -0.45% |
| Jan 28, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | 28.58 | 0.99% |
| Jan 27, 2026 | 28.33 | 28.33 | 28.33 | 28.33 | 28.30 | 0.85% |
| Jan 26, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | 28.06 | 0.83% |
| Jan 23, 2026 | 27.86 | 27.86 | 27.86 | 27.86 | 27.83 | -0.04% |
| Jan 22, 2026 | 27.87 | 27.87 | 27.87 | 27.87 | 27.84 | 1.20% |
| Jan 21, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.51 | 0.77% |
| Jan 20, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | 27.30 | -0.22% |