DFA Emerging Markets I (DFEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.23
+0.09 (0.20%)
Aug 26, 2026, 4:00 PM EST
DFEMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 45.46 | 46.23 | 45.46 | 46.23 | - | 0.20% |
| Aug 25, 2026 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 1.50% |
| Aug 24, 2026 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | -1.43% |
| Aug 21, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 1.07% |
| Aug 20, 2026 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | 0.75% |
| Aug 19, 2026 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | 0.22% |
| Aug 18, 2026 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | -2.52% |
| Aug 17, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 1.05% |
| Aug 14, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | -0.22% |
| Aug 13, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | 0.41% |
| Aug 12, 2026 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | 1.80% |
| Aug 11, 2026 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
| Aug 10, 2026 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | -0.18% |
| Aug 7, 2026 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | 0.67% |
| Aug 6, 2026 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | -0.73% |
| Aug 5, 2026 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | -0.44% |
| Aug 4, 2026 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | 2.12% |
| Aug 3, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | 0.70% |
| Jul 31, 2026 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | 1.94% |
| Jul 30, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 3.65% |
| Jul 29, 2026 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | -2.37% |
| Jul 28, 2026 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | -2.36% |
| Jul 27, 2026 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | 0.51% |
| Jul 24, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -2.16% |
| Jul 23, 2026 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | -0.38% |
| Jul 22, 2026 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | -0.25% |
| Jul 21, 2026 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | 3.11% |
| Jul 20, 2026 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | -0.48% |
| Jul 17, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -1.40% |
| Jul 16, 2026 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | -1.82% |
| Jul 15, 2026 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | 0.24% |
| Jul 14, 2026 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | 1.35% |
| Jul 13, 2026 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | -3.23% |
| Jul 10, 2026 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | 0.53% |
| Jul 9, 2026 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | 0.46% |
| Jul 8, 2026 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | 0.55% |
| Jul 7, 2026 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | -2.88% |
| Jul 6, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 3.22% |
| Jul 2, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.77% |
| Jul 1, 2026 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | -2.57% |
| Jun 30, 2026 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 1.36% |
| Jun 29, 2026 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | 0.97% |
| Jun 26, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | 45.94 | -1.62% |
| Jun 25, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | 46.70 | 0.95% |
| Jun 24, 2026 | 46.48 | 46.48 | 46.48 | 46.48 | 46.26 | 0.43% |
| Jun 23, 2026 | 46.28 | 46.28 | 46.28 | 46.28 | 46.06 | -5.28% |
| Jun 22, 2026 | 48.86 | 48.86 | 48.86 | 48.86 | 48.63 | 0.29% |
| Jun 18, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 48.49 | 3.05% |
| Jun 17, 2026 | 47.28 | 47.28 | 47.28 | 47.28 | 47.06 | -0.06% |
| Jun 16, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | 47.09 | -1.52% |