DFA Emerging Markets Portfolio Institutional Class (DFEMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.62
+0.17 (0.54%)
Jun 6, 2025, 8:09 AM EDT
DFEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | - | - |
| Jun 5, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0.54% |
| Jun 4, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 1.13% |
| Jun 3, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.10% |
| Jun 2, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 0.71% |
| May 30, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -1.09% |
| May 29, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 0.35% |
| May 28, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | -0.29% |
| May 27, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.03% |
| May 23, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 0.26% |
| May 22, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | -0.22% |
| May 21, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.06% |
| May 20, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -0.35% |
| May 19, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -0.03% |
| May 16, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.03% |
| May 15, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
| May 14, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 0.68% |
| May 13, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 0.13% |
| May 12, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 2.55% |
| May 9, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.50% |
| May 8, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -0.36% |
| May 7, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -0.20% |
| May 6, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.10% |
| May 5, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.23% |
| May 2, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 1.96% |
| May 1, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.31% |
| Apr 30, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0.31% |
| Apr 29, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.41% |
| Apr 28, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.24% |
| Apr 25, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -0.38% |
| Apr 24, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.93% |
| Apr 23, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 1.15% |
| Apr 22, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 1.27% |
| Apr 21, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 0.14% |
| Apr 17, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 1.00% |
| Apr 16, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -1.37% |
| Apr 15, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 0.53% |
| Apr 14, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 1.47% |
| Apr 11, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 2.58% |
| Apr 10, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -0.73% |
| Apr 9, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 4.27% |
| Apr 8, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -2.13% |
| Apr 7, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -3.04% |
| Apr 4, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | -4.26% |
| Apr 3, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -2.30% |
| Apr 2, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.20% |
| Apr 1, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 0.58% |
| Mar 31, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -0.41% |
| Mar 28, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -1.93% |
| Mar 27, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.50% |