DFA Em Mkts Sustnby Cor 1 Instl (DESIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.32
+0.12 (1.07%)
Sep 5, 2025, 4:00 PM EDT
DESIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Sep 4, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.18% |
| Sep 3, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.36% |
| Sep 2, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.27% |
| Aug 29, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.36% |
| Aug 28, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.36% |
| Aug 27, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.71% |
| Aug 26, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.27% |
| Aug 25, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.35% |
| Aug 22, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 1.17% |
| Aug 21, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.18% |
| Aug 20, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.36% |
| Aug 19, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -0.71% |
| Aug 18, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.45% |
| Aug 15, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.27% |
| Aug 14, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -0.53% |
| Aug 13, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.90% |
| Aug 12, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.91% |
| Aug 11, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.27% |
| Aug 8, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.09% |
| Aug 7, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.82% |
| Aug 6, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.37% |
| Aug 5, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.37% |
| Aug 4, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.58% |
| Aug 1, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -1.29% |
| Jul 31, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -0.82% |
| Jul 30, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.27% |
| Jul 29, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.09% |
| Jul 28, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.63% |
| Jul 25, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.36% |
| Jul 24, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -0.18% |
| Jul 23, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 1.09% |
| Jul 22, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.45% |
| Jul 21, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.45% |
| Jul 18, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.09% |
| Jul 17, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.73% |
| Jul 16, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Jul 15, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.74% |
| Jul 14, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.28% |
| Jul 11, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.28% |
| Jul 10, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.18% |
| Jul 9, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| Jul 8, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.56% |
| Jul 7, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -1.37% |
| Jul 3, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0.65% |
| Jul 2, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.37% |
| Jul 1, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.28% |
| Jun 30, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.09% |
| Jun 27, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.65% |
| Jun 26, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.76 | 0.65% |