DFA Emerging Markets Core Equity 2 Portfolio Institutional Class (DFCEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
33.42
+0.38 (1.15%)
Apr 24, 2026, 4:00 PM EST
DFCEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2026 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | 1.15% |
| Apr 23, 2026 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | -1.23% |
| Apr 22, 2026 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | 1.00% |
| Apr 21, 2026 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | -0.21% |
| Apr 20, 2026 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | -0.45% |
| Apr 17, 2026 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | 1.09% |
| Apr 16, 2026 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | 0.43% |
| Apr 15, 2026 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | 0.58% |
| Apr 14, 2026 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 1.11% |
| Apr 13, 2026 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | 0.53% |
| Apr 10, 2026 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 0.41% |
| Apr 9, 2026 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 0.03% |
| Apr 8, 2026 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 5.06% |
| Apr 7, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.03% |
| Apr 6, 2026 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 0.56% |
| Apr 2, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -0.62% |
| Apr 1, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 1.84% |
| Mar 31, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 2.08% |
| Mar 30, 2026 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -1.15% |
| Mar 27, 2026 | 29.63 | 29.63 | 29.63 | 29.63 | 29.58 | -0.44% |
| Mar 26, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.71 | -3.03% |
| Mar 25, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | 30.64 | 1.69% |
| Mar 24, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.13 | -0.10% |
| Mar 23, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.16 | 0.80% |
| Mar 20, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.92 | -2.35% |
| Mar 19, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | 30.64 | -0.49% |
| Mar 18, 2026 | 30.84 | 30.84 | 30.84 | 30.84 | 30.78 | -0.93% |
| Mar 17, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.07 | 0.74% |
| Mar 16, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.84 | 1.71% |
| Mar 13, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.33 | -0.62% |
| Mar 12, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.52 | -2.36% |
| Mar 11, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 31.25 | 0.29% |
| Mar 10, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.16 | 1.17% |
| Mar 9, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.80 | 0.49% |
| Mar 6, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | 30.66 | -1.03% |
| Mar 5, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | 30.97 | 0.03% |
| Mar 4, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | 30.96 | -1.05% |
| Mar 3, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.29 | -4.36% |
| Mar 2, 2026 | 32.78 | 32.78 | 32.78 | 32.78 | 32.72 | -1.06% |
| Feb 27, 2026 | 33.13 | 33.13 | 33.13 | 33.13 | 33.07 | -0.33% |
| Feb 26, 2026 | 33.24 | 33.24 | 33.24 | 33.24 | 33.18 | -0.45% |
| Feb 25, 2026 | 33.39 | 33.39 | 33.39 | 33.39 | 33.33 | 0.85% |
| Feb 24, 2026 | 33.11 | 33.11 | 33.11 | 33.11 | 33.05 | 1.28% |
| Feb 23, 2026 | 32.69 | 32.69 | 32.69 | 32.69 | 32.63 | -0.34% |
| Feb 20, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.74 | 1.55% |
| Feb 19, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.24 | -0.31% |
| Feb 18, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.34 | 0.47% |
| Feb 17, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | 32.19 | 0.06% |
| Feb 13, 2026 | 32.23 | 32.23 | 32.23 | 32.23 | 32.17 | 0.03% |
| Feb 12, 2026 | 32.22 | 32.22 | 32.22 | 32.22 | 32.16 | -0.74% |