DFA Emerging Markets Small Cap I (DEMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.69
-0.05 (-0.17%)
Jun 23, 2026, 8:10 AM EST
DEMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 23, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | - | - |
| Jun 22, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -0.17% |
| Jun 18, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.78% |
| Jun 17, 2026 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -0.07% |
| Jun 16, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -1.27% |
| Jun 15, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 2.01% |
| Jun 12, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 1.42% |
| Jun 11, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 2.48% |
| Jun 10, 2026 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | -1.36% |
| Jun 9, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.42% |
| Jun 8, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.26% |
| Jun 5, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -3.12% |
| Jun 4, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.17% |
| Jun 3, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -0.64% |
| Jun 2, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| Jun 1, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.51% |
| May 29, 2026 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | -0.44% |
| May 28, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.03% |
| May 27, 2026 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -1.04% |
| May 26, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 1.94% |
| May 22, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 1.14% |
| May 21, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 0.76% |
| May 20, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.52% |
| May 19, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -1.00% |
| May 18, 2026 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -0.31% |
| May 15, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -2.58% |
| May 14, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.07% |
| May 13, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.34% |
| May 12, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -1.66% |
| May 11, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.10% |
| May 8, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.23% |
| May 7, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| May 6, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 1.38% |
| May 5, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 1.09% |
| May 4, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.27% |
| May 1, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.03% |
| Apr 30, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.07% |
| Apr 29, 2026 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0.38% |
| Apr 28, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -0.24% |
| Apr 27, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.27% |
| Apr 24, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.55% |
| Apr 23, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -1.59% |
| Apr 22, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 0.71% |
| Apr 21, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.17% |
| Apr 20, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -0.30% |
| Apr 17, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 1.51% |
| Apr 16, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 0.59% |
| Apr 15, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 0.66% |
| Apr 14, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.70% |
| Apr 13, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 0.60% |