DFA Emerging Markets Core Equity 2 Portfolio Institutional Class (DFCEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.89
+0.17 (0.64%)
Jul 18, 2025, 8:09 AM EDT
DFCEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 3, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.90 | 0.20% |
| Jun 2, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.85 | 0.56% |
| May 30, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.71 | -0.92% |
| May 29, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.94 | 0.44% |
| May 28, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 24.83 | -0.24% |
| May 27, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.89 | 0.20% |
| May 23, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 24.84 | 0.24% |
| May 22, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.78 | -0.16% |
| May 21, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.82 | 0.08% |
| May 20, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.80 | -0.24% |
| May 19, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.86 | 0.04% |
| May 16, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.85 | 0.16% |
| May 15, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.81 | - |
| May 14, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.81 | 0.60% |
| May 13, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.66 | 0.20% |
| May 12, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.61 | 2.44% |
| May 9, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.02 | 0.46% |
| May 8, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 23.91 | -0.29% |
| May 7, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 23.98 | -0.12% |