DFA Emerging Markets Sustainability Core 1 Portfolio Institutional Class (DESIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.99
-0.01 (-0.09%)
Jul 18, 2025, 4:00 PM EDT
DESIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 25, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.69 | 0.19% |
| Jun 24, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.67 | 2.58% |
| Jun 23, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.40 | 0.38% |
| Jun 20, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.36 | -0.76% |
| Jun 18, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.44 | -0.19% |
| Jun 17, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.46 | -0.85% |
| Jun 16, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.55 | 1.05% |
| Jun 13, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.44 | -1.41% |
| Jun 12, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.59 | 0.19% |
| Jun 11, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.57 | 0.28% |
| Jun 10, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.54 | 0.57% |
| Jun 9, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.48 | 0.86% |
| Jun 6, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.39 | 0.38% |
| Jun 5, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.35 | 0.48% |
| Jun 4, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.30 | 1.07% |
| Jun 3, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.19 | 0.29% |
| Jun 2, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.16 | 0.69% |
| May 30, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.09 | -0.97% |
| May 29, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.19 | 0.49% |
| May 28, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.14 | -0.29% |
| May 27, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.17 | 0.29% |
| May 23, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.14 | 0.10% |
| May 22, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.13 | -0.20% |
| May 21, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.15 | 0.20% |
| May 20, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.13 | -0.29% |
| May 19, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.16 | - |
| May 16, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.16 | 0.10% |
| May 15, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.15 | 0.10% |
| May 14, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.14 | 0.59% |
| May 13, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.08 | 0.20% |
| May 12, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.06 | 2.43% |
| May 9, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.82 | 0.30% |
| May 8, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.79 | - |
| May 7, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.79 | -0.30% |