DFA Emerging Markets Core Equity 2 Portfolio Institutional Class (DFCEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.41
+0.23 (0.85%)
Aug 14, 2025, 8:09 AM EDT
DFCEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 14, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | - | - |
| Aug 13, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0.85% |
| Aug 12, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0.82% |
| Aug 11, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.15% |
| Aug 8, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.15% |
| Aug 7, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.82% |
| Aug 6, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.37% |
| Aug 5, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.26% |
| Aug 4, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 1.45% |
| Aug 1, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -1.24% |
| Jul 31, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.89% |
| Jul 30, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -0.33% |
| Jul 29, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 0.22% |
| Jul 28, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -0.70% |
| Jul 25, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -0.37% |
| Jul 24, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -0.18% |
| Jul 23, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 1.15% |
| Jul 22, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.37% |
| Jul 21, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.52% |
| Jul 18, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -0.11% |
| Jul 17, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0.64% |
| Jul 16, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.04% |
| Jul 15, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.60% |
| Jul 14, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.30% |
| Jul 11, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -0.23% |
| Jul 10, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.23% |
| Jul 9, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0.08% |
| Jul 8, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.53% |
| Jul 7, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -1.42% |
| Jul 3, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.76% |
| Jul 2, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0.46% |
| Jul 1, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.38% |
| Jun 30, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.04% |
| Jun 27, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.64% |
| Jun 26, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.23 | 0.76% |
| Jun 25, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.03 | 0.27% |
| Jun 24, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 25.96 | 2.39% |
| Jun 23, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.35 | 0.35% |
| Jun 20, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.26 | -0.86% |
| Jun 18, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.48 | -0.19% |
| Jun 17, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.53 | -0.81% |
| Jun 16, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.74 | 0.86% |
| Jun 13, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.52 | -1.27% |
| Jun 12, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 25.85 | 0.08% |
| Jun 11, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 25.83 | 0.31% |
| Jun 10, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.75 | 0.66% |
| Jun 9, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.58 | 0.78% |
| Jun 6, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.38 | 0.47% |
| Jun 5, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.26 | 0.51% |
| Jun 4, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.13 | 0.96% |