DFA Emerging Markets Portfolio Institutional Class (DFEMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.09
+0.21 (0.64%)
Jul 3, 2025, 4:00 PM EDT
DFEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | 0.64% |
| Jul 2, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | 0.37% |
| Jul 1, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | 0.43% |
| Jun 30, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | -0.18% |
| Jun 27, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | -0.70% |
| Jun 26, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 32.65 | 0.80% |
| Jun 25, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.39 | 0.15% |
| Jun 24, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.34 | 2.58% |
| Jun 23, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.53 | 0.25% |
| Jun 20, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.45 | -0.56% |
| Jun 18, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.63 | -0.19% |
| Jun 17, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.69 | -0.81% |
| Jun 16, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.94 | 0.88% |
| Jun 13, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.67 | -1.24% |
| Jun 12, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.06 | 0.03% |
| Jun 11, 2025 | 32.31 | 32.31 | 32.31 | 32.31 | 32.05 | 0.31% |
| Jun 10, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 31.95 | 0.62% |
| Jun 9, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 31.76 | 0.79% |
| Jun 6, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.51 | 0.44% |
| Jun 5, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.37 | 0.54% |
| Jun 4, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.20 | 1.13% |
| Jun 3, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 30.85 | 0.10% |
| Jun 2, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 30.82 | 0.71% |
| May 30, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.60 | -1.09% |
| May 29, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 30.94 | 0.35% |
| May 28, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 30.83 | -0.29% |
| May 27, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 30.92 | 0.03% |
| May 23, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 30.91 | 0.26% |
| May 22, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 30.83 | -0.22% |
| May 21, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 30.90 | 0.06% |
| May 20, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 30.88 | -0.35% |
| May 19, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 30.99 | -0.03% |
| May 16, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.00 | 0.03% |
| May 15, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 30.99 | - |
| May 14, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 30.99 | 0.68% |
| May 13, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 30.78 | 0.13% |
| May 12, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.74 | 2.55% |
| May 9, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 29.98 | 0.50% |
| May 8, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 29.83 | -0.36% |
| May 7, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 29.94 | -0.20% |
| May 6, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.00 | 0.10% |
| May 5, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 29.97 | 0.23% |
| May 2, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 29.90 | 1.96% |
| May 1, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.33 | 0.31% |
| Apr 30, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.24 | 0.31% |
| Apr 29, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.15 | 0.41% |
| Apr 28, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.03 | 0.24% |
| Apr 25, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 28.96 | -0.38% |
| Apr 24, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.07 | 0.93% |
| Apr 23, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 28.80 | 1.15% |