DFA Emerging Markets Core Equity 2 Portfolio Institutional Class (DFCEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.23
+0.01 (0.03%)
At close: Feb 13, 2026
DFCEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 0.03% |
| Feb 12, 2026 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | -0.74% |
| Feb 11, 2026 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | 1.12% |
| Feb 10, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 0.12% |
| Feb 9, 2026 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 1.39% |
| Feb 6, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 1.84% |
| Feb 5, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -1.21% |
| Feb 4, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | -0.38% |
| Feb 3, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 1.25% |
| Feb 2, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -0.42% |
| Jan 30, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -1.63% |
| Jan 29, 2026 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | -0.28% |
| Jan 28, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 1.05% |
| Jan 27, 2026 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 1.35% |
| Jan 26, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.52% |
| Jan 23, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 0.13% |
| Jan 22, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 1.08% |
| Jan 21, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.99% |
| Jan 20, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -0.52% |
| Jan 16, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -0.39% |
| Jan 15, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.76% |
| Jan 14, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.26% |
| Jan 13, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -0.30% |
| Jan 12, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 1.10% |
| Jan 9, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.47% |
| Jan 8, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -0.33% |
| Jan 7, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.17% |
| Jan 6, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.80% |
| Jan 5, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 0.71% |
| Jan 2, 2026 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 1.82% |
| Dec 31, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 0.17% |
| Dec 30, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 0.17% |
| Dec 29, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -0.34% |
| Dec 26, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 0.52% |
| Dec 24, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.21% |
| Dec 23, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 0.38% |
| Dec 22, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.88% |
| Dec 19, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 0.78% |
| Dec 18, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 0.78% |
| Dec 17, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -0.18% |
| Dec 16, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | -1.06% |
| Dec 15, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -0.28% |
| Dec 12, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.49% |
| Dec 11, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -0.24% |
| Dec 10, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | -0.55% |
| Dec 9, 2025 | 28.55 | 28.55 | 28.55 | 28.87 | 28.55 | -0.14% |
| Dec 8, 2025 | 28.59 | 28.59 | 28.59 | 28.91 | 28.59 | -0.21% |
| Dec 5, 2025 | 28.65 | 28.65 | 28.65 | 28.97 | 28.65 | 0.56% |
| Dec 4, 2025 | 28.49 | 28.49 | 28.49 | 28.81 | 28.49 | -0.03% |
| Dec 3, 2025 | 28.50 | 28.50 | 28.50 | 28.82 | 28.50 | - |