DFA Emerging Markets Sustainability Core 1 Portfolio Institutional Class (DESIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.84
+0.01 (0.08%)
Feb 13, 2026, 4:00 PM EST
DESIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.08% |
| Feb 12, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -0.85% |
| Feb 11, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 1.17% |
| Feb 10, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.08% |
| Feb 9, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 1.35% |
| Feb 6, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 1.86% |
| Feb 5, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.96% |
| Feb 4, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.71% |
| Feb 3, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 1.04% |
| Feb 2, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.24% |
| Jan 30, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -1.81% |
| Jan 29, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.31% |
| Jan 28, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 1.03% |
| Jan 27, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 1.12% |
| Jan 26, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.56% |
| Jan 23, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.24% |
| Jan 22, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 1.06% |
| Jan 21, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.91% |
| Jan 20, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.74% |
| Jan 16, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.49% |
| Jan 15, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.74% |
| Jan 14, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.16% |
| Jan 13, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.41% |
| Jan 12, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 1.07% |
| Jan 9, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.50% |
| Jan 8, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.41% |
| Jan 7, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.33% |
| Jan 6, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.83% |
| Jan 5, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.75% |
| Jan 2, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 1.96% |
| Dec 31, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.09% |
| Dec 30, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.09% |
| Dec 29, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.43% |
| Dec 26, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.51% |
| Dec 24, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.17% |
| Dec 23, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.26% |
| Dec 22, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.78% |
| Dec 19, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.87% |
| Dec 18, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.79% |
| Dec 17, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.35% |
| Dec 16, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.04% |
| Dec 15, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -1.37% |
| Dec 12, 2025 | 11.57 | 11.57 | 11.57 | 11.68 | 11.57 | -0.51% |
| Dec 11, 2025 | 11.63 | 11.63 | 11.63 | 11.74 | 11.63 | -0.09% |
| Dec 10, 2025 | 11.64 | 11.64 | 11.64 | 11.75 | 11.64 | 0.43% |
| Dec 9, 2025 | 11.59 | 11.59 | 11.59 | 11.70 | 11.59 | -0.17% |
| Dec 8, 2025 | 11.61 | 11.61 | 11.61 | 11.72 | 11.61 | -0.17% |
| Dec 5, 2025 | 11.63 | 11.63 | 11.63 | 11.74 | 11.63 | 0.51% |
| Dec 4, 2025 | 11.57 | 11.57 | 11.57 | 11.68 | 11.57 | 0.09% |
| Dec 3, 2025 | 11.56 | 11.56 | 11.56 | 11.67 | 11.56 | - |