DFA Emerging Markets Small Cap I (DEMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.82
-0.09 (-0.33%)
Sep 5, 2025, 8:09 AM EDT
DEMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | - | - |
| Sep 4, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -0.33% |
| Sep 3, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 0.71% |
| Sep 2, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -0.74% |
| Aug 29, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -0.07% |
| Aug 28, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 0.34% |
| Aug 27, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.52% |
| Aug 26, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -0.07% |
| Aug 25, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.15% |
| Aug 22, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0.94% |
| Aug 21, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.07% |
| Aug 20, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.45% |
| Aug 19, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -0.48% |
| Aug 18, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.79% |
| Aug 15, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 0.60% |
| Aug 14, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -0.23% |
| Aug 13, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.57% |
| Aug 12, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0.72% |
| Aug 11, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.19% |
| Aug 8, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| Aug 7, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.50% |
| Aug 6, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.42% |
| Aug 5, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.31% |
| Aug 4, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 1.28% |
| Aug 1, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.96% |
| Jul 31, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -1.11% |
| Jul 30, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.38% |
| Jul 29, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.42% |
| Jul 28, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -0.76% |
| Jul 25, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -0.56% |
| Jul 24, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -0.08% |
| Jul 23, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% |
| Jul 22, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.45% |
| Jul 21, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.42% |
| Jul 18, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -0.26% |
| Jul 17, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.65% |
| Jul 16, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.11% |
| Jul 15, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.34% |
| Jul 14, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.42% |
| Jul 11, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.11% |
| Jul 10, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.08% |
| Jul 9, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.38% |
| Jul 8, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.39% |
| Jul 7, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -1.56% |
| 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% |