DFA Emerging Markets I (DFEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
43.83
-0.33 (-0.75%)
Oct 15, 2026, 4:00 PM EST
DFEMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | -0.75% |
| Oct 14, 2026 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | -1.82% |
| Oct 13, 2026 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | -0.73% |
| Oct 12, 2026 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | -0.88% |
| Oct 9, 2026 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | 0.84% |
| Oct 8, 2026 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | -1.93% |
| Oct 7, 2026 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | -1.22% |
| Oct 6, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | -0.57% |
| Oct 5, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | 1.60% |
| Oct 2, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | 1.09% |
| Oct 1, 2026 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 0.31% |
| Sep 30, 2026 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | -0.72% |
| Sep 29, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | 0.04% |
| Sep 28, 2026 | 46.35 | 46.35 | 46.35 | 46.35 | 45.99 | -1.19% |
| Sep 25, 2026 | 46.91 | 46.91 | 46.91 | 46.91 | 46.55 | 0.90% |
| Sep 24, 2026 | 46.49 | 46.49 | 46.49 | 46.49 | 46.13 | -0.83% |
| Sep 23, 2026 | 46.88 | 46.88 | 46.88 | 46.88 | 46.52 | -1.51% |
| Sep 22, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.23 | 0.21% |
| Sep 21, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.13 | 2.31% |
| Sep 18, 2026 | 46.43 | 46.43 | 46.43 | 46.43 | 46.07 | 0.43% |
| Sep 17, 2026 | 46.23 | 46.23 | 46.23 | 46.23 | 45.87 | 1.69% |
| Sep 16, 2026 | 45.46 | 45.46 | 45.46 | 45.46 | 45.11 | -0.07% |
| Sep 15, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 45.14 | -0.78% |
| Sep 14, 2026 | 45.85 | 45.85 | 45.85 | 45.85 | 45.50 | -2.11% |
| Sep 11, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | 46.48 | 0.71% |
| Sep 10, 2026 | 46.51 | 46.51 | 46.51 | 46.51 | 46.15 | -1.46% |
| Sep 9, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.84 | -0.30% |
| Sep 8, 2026 | 47.34 | 47.34 | 47.34 | 47.34 | 46.97 | 0.55% |
| Sep 4, 2026 | 47.08 | 47.08 | 47.08 | 47.08 | 46.72 | 0.90% |
| Sep 3, 2026 | 46.66 | 46.66 | 46.66 | 46.66 | 46.30 | 0.69% |
| Sep 2, 2026 | 46.34 | 46.34 | 46.34 | 46.34 | 45.98 | 0.30% |
| Sep 1, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 45.84 | -0.26% |
| Aug 31, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 45.96 | 0.09% |
| Aug 28, 2026 | 46.28 | 46.28 | 46.28 | 46.28 | 45.92 | -0.64% |
| Aug 27, 2026 | 46.58 | 46.58 | 46.58 | 46.58 | 46.22 | 0.76% |
| Aug 26, 2026 | 46.23 | 46.23 | 46.23 | 46.23 | 45.87 | 0.19% |
| Aug 25, 2026 | 46.14 | 46.14 | 46.14 | 46.14 | 45.78 | 1.50% |
| Aug 24, 2026 | 45.46 | 45.46 | 45.46 | 45.46 | 45.11 | -1.43% |
| Aug 21, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 45.76 | 1.07% |
| Aug 20, 2026 | 45.63 | 45.63 | 45.63 | 45.63 | 45.28 | 0.75% |
| Aug 19, 2026 | 45.29 | 45.29 | 45.29 | 45.29 | 44.94 | 0.22% |
| Aug 18, 2026 | 45.19 | 45.19 | 45.19 | 45.19 | 44.84 | -2.52% |
| Aug 17, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 46.00 | 1.05% |
| Aug 14, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | 45.53 | -0.22% |
| Aug 13, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | 45.62 | 0.41% |
| Aug 12, 2026 | 45.79 | 45.79 | 45.79 | 45.79 | 45.44 | 1.80% |
| Aug 11, 2026 | 44.98 | 44.98 | 44.98 | 44.98 | 44.63 | - |
| Aug 10, 2026 | 44.98 | 44.98 | 44.98 | 44.98 | 44.63 | -0.18% |
| Aug 7, 2026 | 45.06 | 45.06 | 45.06 | 45.06 | 44.71 | 0.67% |
| Aug 6, 2026 | 44.76 | 44.76 | 44.76 | 44.76 | 44.41 | -0.73% |