DFA Emerging Markets Small Cap Portfolio Institutional Class (DEMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.94
-0.09 (-0.31%)
May 19, 2026, 8:10 AM EST
DEMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 28.94 | 28.94 | 28.94 | 28.94 | - | - |
| 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% |
| Apr 10, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.57% |
| Apr 9, 2026 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 0.07% |
| Apr 8, 2026 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 4.64% |
| Apr 7, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -0.26% |
| Apr 6, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.11% |
| Apr 2, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.44% |
| Apr 1, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 2.00% |
| 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% |