DFA Emerging Markets Core Equity 2 Portfolio Institutional Class (DFCEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
25.46
+0.13 (0.51%)
Jun 6, 2025, 8:09 AM EDT
DFCEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.47% |
| Jun 5, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.51% |
| Jun 4, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.96% |
| Jun 3, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.20% |
| Jun 2, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.56% |
| May 30, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.92% |
| May 29, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.44% |
| May 28, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.24% |
| May 27, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.20% |
| May 23, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.24% |
| May 22, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.16% |
| May 21, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.08% |
| May 20, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.24% |
| May 19, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.04% |
| May 16, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.16% |
| May 15, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| May 14, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.60% |
| May 13, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.20% |
| May 12, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 2.44% |
| May 9, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.46% |
| May 8, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.29% |
| May 7, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.12% |
| May 6, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.04% |
| May 5, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.25% |
| May 2, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 1.90% |
| May 1, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.25% |
| Apr 30, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.13% |
| Apr 29, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.47% |
| Apr 28, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.26% |
| Apr 25, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.47% |
| Apr 24, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 1.03% |
| 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% |