DFA Emerging Markets Sustainability Core 1 Portfolio Institutional Class (DESIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.17
-0.06 (-0.53%)
Aug 15, 2025, 8:05 AM EDT
DESIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | - | - |
| 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% |
| 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% |