DFA Emerging Markets Core Equity 2 I (DFCEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.34
+0.07 (0.25%)
Sep 12, 2025, 4:00 PM EDT
DFCEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 12, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | - | - |
| Sep 11, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0.71% |
| Sep 10, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 0.57% |
| Sep 9, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 0.61% |
| Sep 8, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 1.72% |
| Sep 4, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -0.18% |
| Sep 3, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0.44% |
| Sep 2, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.26% |
| Aug 29, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -0.37% |
| Aug 28, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 0.26% |
| Aug 27, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.66% |
| Aug 26, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | -0.25% |
| Aug 25, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0.22% |
| Aug 22, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 1.07% |
| Aug 21, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.11% |
| Aug 20, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -0.33% |
| Aug 19, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | -0.58% |
| Aug 18, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 0.37% |
| Aug 15, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0.29% |
| Aug 14, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -0.62% |
| 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% |