DFA Emerging Markets Sustainability Core 1 Portfolio Institutional Class (DESIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.61
+0.06 (0.57%)
Jun 11, 2025, 8:05 AM EDT
DESIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 11, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.28% |
| Jun 10, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.57% |
| Jun 9, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.86% |
| Jun 6, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.38% |
| Jun 5, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.48% |
| Jun 4, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 1.07% |
| Jun 3, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.29% |
| Jun 2, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.69% |
| May 30, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.97% |
| May 29, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.49% |
| May 28, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.29% |
| May 27, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.29% |
| May 23, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.10% |
| May 22, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.20% |
| May 21, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.20% |
| May 20, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.29% |
| May 19, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| May 16, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.10% |
| May 15, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.10% |
| May 14, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.59% |
| May 13, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.20% |
| May 12, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 2.43% |
| May 9, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.30% |
| May 8, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| May 7, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.30% |
| May 6, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| May 5, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.30% |
| May 2, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 1.96% |
| May 1, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.21% |
| Apr 30, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.31% |
| Apr 29, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.52% |
| Apr 28, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.21% |
| Apr 25, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.31% |
| Apr 24, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 1.05% |
| Apr 23, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 1.07% |
| Apr 22, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 1.41% |
| Apr 21, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.11% |
| Apr 17, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.98% |
| Apr 16, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.40% |
| Apr 15, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.76% |
| Apr 14, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 1.54% |
| Apr 11, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 2.49% |
| Apr 10, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.34% |
| Apr 9, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 3.86% |
| Apr 8, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.06% |
| Apr 7, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -3.64% |
| Apr 4, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -4.03% |
| Apr 3, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -1.97% |
| Apr 2, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.31% |
| Apr 1, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.63% |