DFA Emerging Markets Sustainability Core 1 Portfolio Institutional Class (DESIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.22
+0.01 (0.08%)
May 1, 2026, 4:00 PM EST
DESIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | - | 0.08% |
| Apr 30, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.38% |
| Apr 29, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.30% |
| Apr 28, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.76% |
| Apr 27, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| Apr 24, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 1.23% |
| Apr 23, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -1.36% |
| Apr 22, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.91% |
| Apr 21, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.38% |
| Apr 20, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.53% |
| Apr 17, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 1.30% |
| Apr 16, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.54% |
| Apr 15, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.70% |
| Apr 14, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 1.25% |
| Apr 13, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.55% |
| Apr 10, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.32% |
| Apr 9, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| Apr 8, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 5.42% |
| Apr 7, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.08% |
| Apr 6, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.50% |
| Apr 2, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.83% |
| Apr 1, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 1.95% |
| Mar 31, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 2.25% |
| Mar 30, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -1.28% |
| Mar 27, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.68 | -0.51% |
| Mar 26, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.74 | -3.13% |
| Mar 25, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.12 | 1.68% |
| Mar 24, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.92 | -0.17% |
| Mar 23, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.94 | 0.93% |
| Mar 20, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.83 | -2.39% |
| Mar 19, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.12 | -0.49% |
| Mar 18, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.18 | -0.97% |
| Mar 17, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.30 | 0.65% |
| Mar 16, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.22 | 1.66% |
| Mar 13, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.02 | -0.41% |
| Mar 12, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.07 | -2.58% |
| Mar 11, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.39 | 0.08% |
| Mar 10, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.38 | 1.47% |
| Mar 9, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.20 | 0.49% |
| Mar 6, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.14 | -0.82% |
| Mar 5, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.24 | 0.08% |
| Mar 4, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.23 | -1.13% |
| Mar 3, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.37 | -4.40% |
| Mar 2, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.94 | -1.29% |
| Feb 27, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.11 | -0.38% |
| Feb 26, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.16 | -0.53% |
| Feb 25, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.23 | 0.91% |
| Feb 24, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.11 | 0.92% |
| Feb 23, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 12.99 | -0.38% |
| Feb 20, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.04 | 1.40% |