DFA Emerging Markets Core Equity 2 Portfolio Institutional Class (DFCEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.31
+0.22 (0.95%)
Apr 24, 2025, 8:09 AM EDT
DFCEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | - | - |
| Apr 23, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.95% |
| Apr 22, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 1.36% |
| Apr 21, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.13% |
| Apr 17, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.93% |
| Apr 16, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -1.18% |
| Apr 15, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.66% |
| Apr 14, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 1.48% |
| Apr 11, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 2.38% |
| Apr 10, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.41% |
| Apr 9, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 3.84% |
| Apr 8, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -2.04% |
| Apr 7, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -3.37% |
| Apr 4, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -4.05% |
| Apr 3, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -2.07% |
| Apr 2, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.30% |
| Apr 1, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.64% |
| Mar 31, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -0.55% |
| Mar 28, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -1.79% |
| Mar 27, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.42% |
| Mar 26, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.46% |
| Mar 25, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.46% |
| Mar 24, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 0.29% |
| Mar 21, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.25% |
| Mar 20, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -0.62% |
| Mar 19, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 0.29% |
| Mar 18, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.04% |
| Mar 17, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 1.38% |
| Mar 14, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 1.57% |
| Mar 13, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.55% |
| Mar 12, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.55% |
| Mar 11, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.60% |
| Mar 10, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -2.13% |
| Mar 7, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.38% |
| Mar 6, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.29% |
| Mar 5, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 2.80% |
| Mar 4, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.56% |
| Mar 3, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.64% |
| Feb 28, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -1.65% |
| Feb 27, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -1.46% |
| Feb 26, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.76% |
| Feb 25, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.25% |
| Feb 24, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -1.04% |
| Feb 21, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.25% |
| Feb 20, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.58% |
| Feb 19, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.08% |
| Feb 18, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.67% |
| Feb 14, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.46% |
| Feb 13, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.21% |
| Feb 12, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.38% |