DFA Emerging Markets Sustainability Core 1 Portfolio Institutional Class (DESIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.89
+0.03 (0.30%)
May 9, 2025, 6:45 PM EDT
DESIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 31, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.73% |
| Mar 28, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -1.94% |
| Mar 27, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.41% |
| Mar 26, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.41% |
| Mar 25, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.51% |
| Mar 24, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.20% |
| Mar 21, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.30% |
| Mar 20, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.80% |
| Mar 19, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.20% |
| Mar 18, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| Mar 17, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 1.43% |
| Mar 14, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 1.66% |
| Mar 13, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.52% |
| Mar 12, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.52% |
| Mar 11, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.73% |
| Mar 10, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -2.25% |
| Mar 7, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.21% |
| Mar 6, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.31% |
| Mar 5, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 2.84% |
| Mar 4, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.63% |
| Mar 3, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.74% |
| Feb 28, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -1.75% |