DFA Emerging Markets Core Equity 2 Portfolio Institutional Class (DFCEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
33.50
-0.39 (-1.15%)
May 19, 2026, 4:00 PM EST
DFCEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | - | -1.15% |
| May 18, 2026 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | -0.21% |
| May 15, 2026 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | -3.33% |
| May 14, 2026 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | 0.49% |
| May 13, 2026 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | 1.22% |
| May 12, 2026 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | -2.04% |
| May 11, 2026 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | 0.57% |
| May 8, 2026 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | 0.26% |
| May 7, 2026 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | -0.29% |
| May 6, 2026 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 2.60% |
| May 5, 2026 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | 1.27% |
| May 4, 2026 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 0.78% |
| May 1, 2026 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | 0.03% |
| Apr 30, 2026 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | 0.36% |
| Apr 29, 2026 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | 0.33% |
| Apr 28, 2026 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | -0.63% |
| Apr 27, 2026 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | 0.12% |
| 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% |